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 25 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 83 48 35 8,295 3,204 5,091 25
AAC AAC TECH (02018) 1,068 701 367 46,426 24,300 22,126 54
ACC ANHUI CONCH (00914) 779 300 479 23,931 12,224 11,707 34
AIA AIA (01299) 8,183 5,790 2,393 143,027 62,718 80,309 33
AIR AIR CHINA (00753) 339 201 138 26,522 16,212 10,310 44
AKS AKESO (09926) 3,677 1,831 1,846 17,735 8,874 8,861 92
ALA ALH (ADJ-A) (00241) 45 0 45 164,006 74,150 89,856 50
ALB BABA (09988) 93,974 51,745 42,229 2,178,105 1,041,453 1,136,652 48
ALC ALUMINUM CORP OF CHINA (02600) 954 487 467 56,044 29,214 26,830 68
ALH ALI HEALTH (00241) 612 498 114 12,151 6,551 5,600 47
AMC CAM CSI300 (03188) 426 332 94 13,435 7,055 6,380 25
ANA ANTA SPORTS (02020) 3,226 1,753 1,473 204,462 106,982 97,480 63
BCM BANK OF COMM CO LTD (03328) 765 190 575 22,428 11,229 11,199 25
BEA BANK OF EAST ASIA (00023) 5,430 4,448 982 46,641 19,612 27,029 30
BIU BIDU (09888) 40,631 22,250 18,381 846,002 354,844 491,158 47
BLI BILIBILI (09626) 10,027 2,473 7,554 183,409 90,684 92,725 99
BOC BOC HK (HLDGS) LTD (02388) 634 279 355 60,256 26,068 34,188 29
BOM BEONE MEDICINES (06160) 902 585 317 26,523 11,803 14,720 44
BUD BUD APAC (01876) 367 17 350 24,096 13,435 10,661 26
BYD BYD COMPANY (01211) 20,737 11,191 9,546 472,570 187,994 284,576 44
BYE BYD ELECTRONIC (00285) 240 133 107 38,203 16,283 21,920 55
CAT CATL (03750) 18,346 4,425 13,921 171,593 74,263 97,330 38
CCC CHINA COMM CONS (01800) 3,978 1,728 2,250 64,625 38,090 26,535 43
CCE CHINA COAL (01898) 912 158 754 38,186 13,408 24,778 42
CDA CHINA CINDA (01359) 46 20 26 3,804 3,136 668 85
CGN CGN POWER (01816) 77 9 68 10,607 5,221 5,386 36
CHQ CHINA HONGQIAO (01378) 684 233 451 26,895 16,835 10,060 51
CHT CHINA MOBILE LTD (00941) 9,759 5,326 4,433 205,398 85,063 120,335 15
CHU CHINA UNICOM LTD (00762) 1,042 415 627 81,496 45,077 36,419 33
CIT CITIC (00267) 755 384 371 28,628 13,686 14,942 40
CKH CKH HOLDINGS (00001) 669 548 121 52,396 28,903 23,493 25
CKP CK ASSET (01113) 93 16 77 15,722 7,563 8,159 28
CLI CHINA LIFE INSURANCE (02628) 15,636 8,955 6,681 279,997 130,675 149,322 56
CLP CLP HOLDINGS LTD (00002) 473 341 132 10,844 4,984 5,860 15
CMB CM BANK (03968) 1,413 484 929 137,564 57,275 80,289 27
CNC CNOOC LTD (00883) 6,913 4,770 2,143 334,374 157,024 177,350 43
COL CHINA OVERSEAS (00688) 750 520 230 48,053 25,153 22,900 50
COS COSCO SHIP HOLD (01919) 466 375 91 21,685 8,765 12,920 33
CPA CATHAY PACIFIC AIRWAYS (00293) 310 74 236 35,218 17,224 17,994 23
CPC CHINA PETROL & CHEM COR (00386) 21,063 16,633 4,430 361,548 169,387 192,161 29
CPI CPIC (02601) 1,469 208 1,261 107,762 45,015 62,747 45
CRC CHINA RAIL CONS (01186) 120 80 40 16,147 8,181 7,966 33
CRG CHINA RAILWAY (00390) 139 29 110 33,641 12,900 20,741 37
CRL CHINA RES LAND (01109) 809 268 541 61,801 32,723 29,078 48
CRP CHINA RES POWER (00836) 453 262 191 14,769 6,494 8,275 42
CSA CSOP A50 ETF (02822) 220 166 54 9,786 4,080 5,706 24
CSE CHINA SHENHUA (01088) 1,960 1,090 870 63,469 30,360 33,109 28
CSP CSPC PHARMA (01093) 22,225 3,048 19,177 146,712 59,345 87,367 62
CTB CITIC BANK (00998) 229 226 3 19,232 9,925 9,307 38
CTC CHINA TELECOM CORP LTD (00728) 1,170 965 205 134,949 75,749 59,200 35
CTS CITIC SEC (06030) 1,082 485 597 42,594 19,579 23,015 42
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 60
GAC GAC GROUP (02238) 309 259 50 6,866 4,788 2,078 63
GAH GEELY AUTO (00175) 2,696 1,397 1,299 46,263 22,872 23,391 53
GHL XINYI GLASS (00868) 69 52 17 7,956 3,929 4,027 38
GLI GANFENG LITHIUM (01772) 2,558 1,609 949 110,861 70,563 40,298 71
GLX GALAXY ENT (00027) 2,572 1,418 1,154 68,471 26,494 41,977 32
GWM GWMOTOR (02333) 3,830 1,226 2,604 62,576 30,475 32,101 58
HCF HSCEI ETF (02828) 10 9 1 22,618 9,564 13,054 20
HDO HAIDILAO (06862) 1,675 1,271 404 22,682 11,984 10,698 74
HEH POWER ASSETS (00006) 291 114 177 7,146 3,279 3,867 18
HES HAIER SMART HOME (06690) 237 25 212 13,748 6,322 7,426 61
HEX HK EXCHANGES & CLEARING (00388) 8,569 5,156 3,413 439,316 212,804 226,512 19
HGN HENGAN INT'L (01044) 85 3 82 13,905 5,675 8,230 32
HKB HSBC HOLDINGS PLC (00005) 9,621 3,161 6,460 321,609 126,246 195,363 24
HKG HONG KONG & CHINA GAS (00003) 1,380 1,116 264 47,719 13,971 33,748 19
HLD HENDERSON LAND DEV LTD (00012) 383 58 325 20,535 11,318 9,217 30
HNP HUANENG POWER INT INC (00902) 281 35 246 50,590 31,292 19,298 34
HOS HUA HONG GRACE (01347) 1,307 797 510 35,275 18,153 17,122 95
HRB HORIZON ROBOTICS (09660) 637 388 249 96,242 58,895 37,347 60
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 30
INB INNOVENT BIO (01801) 290 204 86 21,426 10,161 11,265 78
JDC JD (09618) 6,210 3,053 3,157 276,213 120,725 155,488 36
JDH JD HEALTH (06618) 699 455 244 54,134 23,765 30,369 46
JXC JIANGXI COPPER (00358) 1,593 783 810 45,206 22,885 22,321 60
KAT Z.AI (02513) 1,134 779 355 20,902 13,982 6,920 154
KCH KINGSOFT CLOUD (03896) 269 101 168 4,602 2,212 2,390 89
KDS KINGDEE INT'L (00268) 2,203 1,144 1,059 33,274 16,637 16,637 81
KEH BEKE (02423) 2,913 2,036 877 13,174 7,685 5,489 44
KLE KUNLUN ENERGY (00135) 170 115 55 4,084 1,791 2,293 57
KSO KINGSOFT (03888) 1,370 1,183 187 24,365 16,067 8,298 57
KST KUAISHOU (01024) 21,541 9,596 11,945 586,334 314,857 271,477 49
LAO LAOPU GOLD (06181) 2,365 1,107 1,258 87,330 31,625 55,705 132
LAU LI AUTO (02015) 3,395 1,645 1,750 178,353 85,052 93,301 90
LEN LENOVO GROUP (00992) 7,562 6,185 1,377 277,309 115,268 162,041 73
LNI LI NING (02331) 2,521 1,071 1,450 153,170 74,691 78,479 40
LNK LINK REIT (00823) 932 446 486 40,105 18,488 21,617 22
LSP LUXSHARE ICT (02475) 1,346 758 588 26,021 14,955 11,066 72
MDG MIDEA GROUP (00300) 860 509 351 28,297 14,725 13,572 25
MEN MENGNIU DAIRY (02319) 940 680 260 27,149 12,652 14,497 66
MET MEITUAN DIANPING (03690) 69,466 36,676 32,790 1,064,766 502,256 562,510 53
MGM MGM CHINA (02282) 25 0 25 11,743 7,018 4,725 31
MIU XIAOMI (01810) 33,000 16,794 16,206 1,238,403 658,993 579,410 51
MNX MINIMAX (00100) 21,181 7,479 13,702 128,425 46,379 82,046 203
MOL CMOC (03993) 259 164 95 15,894 9,796 6,098 63
MSB MINSHENG BANK (01988) 0 0 0 8,032 3,392 4,640 30
MTR MTR CORPORATION LTD (00066) 2,132 307 1,825 24,320 9,380 14,940 27
NBM CNBM (03323) 437 283 154 52,489 32,636 19,853 69
NCL NCI (01336) 850 705 145 28,101 14,072 14,029 54
NFU NONGFU SPRING (09633) 1,137 545 592 14,311 6,454 7,857 81
NIO NIO (09866) 3,178 1,100 2,078 9,891 4,605 5,286 51
NTE NTES (09999) 7,911 4,396 3,515 55,239 25,174 30,065 53
NWD NEW WORLD DEV CO LTD (00017) 1,743 321 1,422 82,324 20,505 61,819 53
ORT NEW ORIENTAL (09901) 529 224 305 17,080 9,594 7,486 37
PAI PING AN INSURANCE LTD (02318) 11,089 6,870 4,219 837,477 371,797 465,680 30
PEC PETROCHINA CO LTD (00857) 2,504 1,134 1,370 261,130 106,682 154,448 35
PEN XPENG (09868) 16,373 10,210 6,163 303,425 186,974 116,451 64
PHT PA GOODDOCTOR (01833) 323 232 91 24,910 17,709 7,201 56
PIC PICC P&C (02328) 134 102 32 19,159 7,974 11,185 38
PIN PICC GROUP (01339) 317 114 203 11,497 5,438 6,059 37
POP POP MART (09992) 44,889 19,781 25,108 752,413 283,787 468,626 33
SAN SANDS CHINA LTD (01928) 4,189 2,660 1,529 193,053 85,780 107,273 34
SBO SBP GROUP (01177) 287 179 108 21,928 11,308 10,620 52
SET SENSETIME (00020) 441 273 168 16,415 9,258 7,157 100
SGM SD GOLD (01787) 1,305 615 690 59,812 23,931 35,881 73
SHK SUN HUNG KAI PPT LTD (00016) 891 413 478 24,013 11,895 12,118 33
SHL XINYI SOLAR (00968) 270 145 125 48,346 26,895 21,451 55
SHZ SHENZHOU INTL (02313) 1,343 551 792 24,356 11,902 12,454 59
SMC SMIC (00981) 4,867 2,150 2,717 115,979 54,352 61,627 62
SNO SUNNY OPT (02382) 2,441 1,597 844 64,811 30,941 33,870 90
SNP SINOPHARM (01099) 1,195 426 769 12,479 6,753 5,726 30
SWA SWIRE PACIFIC LTD 'A' (00019) 218 183 35 7,597 4,047 3,550 34
TCH TENCENT HOLDINGS LTD (00700) 63,257 35,017 28,240 2,554,264 1,423,112 1,131,152 33
TIC TECHTRONIC IND (00669) 256 82 174 33,901 19,149 14,752 32
TRF TRACKER FUND OF HK (02800) 407 193 214 53,764 21,555 32,209 19
TRP TRIP.COM (09961) 4,535 2,193 2,342 126,772 53,145 73,627 33
UBR UBTECH ROBOTICS (09880) 329 186 143 41,168 21,071 20,097 84
VNK CHINA VANKE (02202) 237 85 152 55,633 11,752 43,881 79
WCP WEICHAI POWER (02338) 1,850 1,501 349 4,850 3,053 1,797 74
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 31
WHG WH GROUP (00288) 322 24 298 8,760 3,068 5,692 39
WHL THE WHARF (HLDGS) LTD (00004) 109 80 29 2,430 1,357 1,073 36
WWC WANT WANT CHINA (00151) 32 0 32 5,421 1,706 3,715 44
WXA WUXI APPTEC (02359) 872 610 262 29,737 14,023 15,714 57
WXB WUXI BIO (02269) 6,991 4,113 2,878 140,426 67,623 72,803 87
XAB ABC ($0.001) (01288) 525 274 251 29,119 13,832 15,287 37
XBC BANK OF CHINA ($0.001) (03988) 18,353 7,206 11,147 420,353 195,310 225,043 25
XCC CCB ($0.001) (00939) 6,675 3,043 3,632 567,117 237,971 329,146 26
XIC ICBC ($0.001) (01398) 3,491 1,200 2,291 382,532 146,708 235,824 26
XPB PSBC ($0.001) (01658) 124 32 92 8,205 4,479 3,726 28
XTW CHINA TOWER ($0.001) (00788) 760 331 429 48,976 30,588 18,388 20
YOF YOFC (06869) 7,446 4,387 3,059 16,545 9,380 7,165 145
YZC YANKUANG ENERGY (01171) 254 116 138 33,320 17,051 16,269 55
ZAO ZA ONLINE (06060) 1,071 624 447 15,342 10,326 5,016 75
ZJG ZIJIN GOLD INTL (02259) 3,689 2,242 1,447 91,960 46,052 45,908 89
ZJI ZJ INNOLIGHT (03308) 2,307 1,780 527 21,519 10,655 10,864 101
ZJM ZIJIN MINING GROUP (02899) 4,504 2,457 2,047 169,188 61,061 108,127 53
ZLT LEAPMOTOR (09863) 2,768 1,208 1,560 8,110 4,685 3,425 59
ZMI ZHAOJIN MINING (01818) 314 59 255 19,416 9,458 9,958 70
ZSH ZHONGSHENG HLDG (00881) 20 10 10 16,982 13,963 3,019 58
ZTE ZTE (00763) 1,009 395 614 12,670 6,844 5,826 58
TOTAL 768,614 393,514 375,100 20,957,928 9,984,473 10,973,455
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P CSP 30DEC26 7.25 10,000 0.27 50 0.00 0.00 10,364 0.00 0.00
C POP 29SEP26 157.50 7,824 4.92 30 6.98 5.50 11,646 -0.68 -12.14
P MNX 28AUG26 250.00 6,904 4.42 205 5.48 3.40 7,126 +1.45 +48.82
P CAT 30DEC26 580.00 6,040 33.51 38 32.13 32.13 5,576 +3.48 +11.59
P CSP 30MAR27 8.00 6,000 0.71 48 0.00 0.00 6,228 0.00 0.00
C BIU 29SEP26 100.00 5,830 1.31 40 1.75 1.60 7,846 -0.24 -15.48
C BIU 29SEP26 85.00 5,805 7.27 40 0.00 0.00 6,592 -0.03 -0.41
P POP 29SEP26 155.00 5,243 5.78 31 6.88 4.50 7,336 -0.90 -13.47
P POP 29SEP26 152.50 5,062 4.57 31 5.60 3.80 8,838 -0.89 -16.30
C TCH 28AUG26 450.00 4,210 2.95 37 3.50 2.13 6,207 -0.15 -4.84
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P MET 28AUG26 72.50 1,083 0.17 53 0.22 0.07 3,030 +0.16 +1,600.00
C YOF 28AUG26 195.00 2 0.88 144 1.61 1.61 6 +0.82 +1,366.67
C YOF 28AUG26 200.00 3 0.58 145 1.10 1.10 10 +0.54 +1,350.00
C YOF 28AUG26 197.50 0 0.72 145 0.00 0.00 0 +0.67 +1,340.00
C YOF 28AUG26 192.50 0 1.08 144 0.00 0.00 0 +1.00 +1,250.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C PEN 28AUG26 50.00 288 0.01 68 0.12 0.05 1,566 -1.22 -99.19
C PEN 28AUG26 49.00 576 0.02 66 0.15 0.06 1,711 -1.54 -98.72
C PEN 28AUG26 52.50 104 0.01 88 0.07 0.03 1,461 -0.60 -98.36
C PEN 04SEP26 55.00 0 0.01 58 0.00 0.00 0 -0.52 -98.11
C CAT 28AUG26 690.00 1 0.01 39 0.40 0.40 988 -0.48 -97.96
* 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$ 16.570
28AUG26 10.50 C 0.00 0.00 0.00 6.16 -0.03 315 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.64 -0.05 272 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.10 -0.09 209 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.60 -0.09 188 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.14 -0.05 199 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.66 -0.03 188 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.16 -0.03 164 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.61 -0.08 76 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.07 -0.13 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.58 -0.12 22 0 1 0
28AUG26 16.50 C 0.21 0.21 0.21 0.20 -0.07 26 2 20 -2
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 141 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
28AUG26 18.00 C 0.01 0.01 0.01 0.01 0.00 49 7 113 -7
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.89 -0.08 91 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.65 -0.07 91 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.16 -0.06 86 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.65 -0.07 75 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.15 -0.07 68 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.65 -0.07 61 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.15 -0.08 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.66 -0.07 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.16 -0.07 43 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.61 -0.12 19 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.12 -0.12 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.63 -0.12 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 -0.07 20 0 3 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 -0.10 19 0 76 0
29SEP26 16.50 C 0.48 0.48 0.46 0.47 -0.07 20 2 14 0
29SEP26 17.00 C 0.25 0.28 0.24 0.26 -0.04 20 9 138 +3
29SEP26 17.50 C 0.13 0.13 0.13 0.12 -0.03 20 3 134 0
29SEP26 18.00 C 0.06 0.07 0.06 0.05 -0.02 20 10 50 +4
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 153 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.16 -0.09 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.65 -0.10 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.15 -0.10 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.65 -0.10 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.15 -0.11 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.67 -0.09 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.18 -0.08 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.65 -0.12 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.17 -0.12 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.72 -0.11 20 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.30 -0.11 20 0 0 0
29OCT26 16.00 C 0.89 0.89 0.89 0.95 -0.06 20 15 15 +15
29OCT26 16.50 C 0.00 0.00 0.00 0.62 -0.08 19 0 61 0
29OCT26 17.00 C 0.00 0.00 0.00 0.40 -0.07 19 0 91 0
29OCT26 17.50 C 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 28 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.16 -0.10 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.65 -0.11 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.15 -0.11 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.65 -0.12 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.16 -0.11 28 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.67 -0.11 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.19 -0.09 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.67 -0.13 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.20 -0.12 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.75 -0.12 19 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.34 -0.12 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.02 -0.05 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.71 -0.06 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.48 -0.05 20 0 31 0
27NOV26 17.50 C 0.00 0.00 0.00 0.30 -0.06 19 0 83 0
27NOV26 18.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 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 6.89 -0.11 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.65 -0.10 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.16 -0.10 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.65 -0.11 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.15 -0.11 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.66 -0.11 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.16 -0.11 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.69 -0.09 29 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.19 -0.10 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.69 -0.12 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.24 -0.11 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.81 -0.11 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 -0.09 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 -0.08 21 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.83 -0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 -0.05 21 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.02 21 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.02 21 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 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 6.90 -0.10 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.65 -0.10 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.16 -0.10 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.65 -0.11 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.15 -0.11 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.67 -0.10 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.18 -0.09 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.69 -0.09 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.19 -0.12 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.74 -0.11 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.31 -0.11 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.93 -0.09 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 -0.04 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.26 -0.06 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.00 -0.07 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.06 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 -0.05 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 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 26 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 6.16 -0.10 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.65 -0.11 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.15 -0.12 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.67 -0.10 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.19 -0.10 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.72 -0.10 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.28 -0.03 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.84 -0.11 20 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.46 -0.10 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.11 -0.10 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.80 -0.09 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.52 -0.08 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.24 -0.07 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.03 -0.06 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.69 -0.05 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.30 -0.03 20 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 0.00 21 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 0.00 22 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 23 0 2 0
TOTAL CALL 48 3,204 +13
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 162 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.13 0.13 0.11 0.11 +0.02 24 8 134 0
28AUG26 17.00 P 0.50 0.50 0.47 0.45 +0.09 24 5 126 0
28AUG26 17.50 P 0.99 1.00 0.99 0.93 +0.12 0 4 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.43 +0.12 0 0 1 -20
28AUG26 18.50 P 0.00 0.00 0.00 1.93 +0.12 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.43 +0.12 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.43 0.00 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.43 0.00 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.43 +0.02 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.43 +0.01 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.43 -0.01 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.43 -0.01 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.43 -0.01 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.43 0.00 0 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 71 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 47 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 20 0 44 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 35 0
29SEP26 16.00 P 0.19 0.19 0.19 0.17 +0.02 20 1 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 +0.03 20 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.64 +0.04 20 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 1.01 +0.08 19 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.45 +0.10 19 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.43 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.43 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.43 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.43 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.43 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.43 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.43 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.43 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.43 0.00 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 20 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.15 0.00 20 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 +0.02 20 0 50 0
29OCT26 16.50 P 0.00 0.00 0.00 0.50 +0.03 20 0 0 0
29OCT26 17.00 P 0.79 0.79 0.79 0.77 +0.04 20 17 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.11 +0.04 20 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.51 +0.09 20 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.95 +0.10 19 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.43 +0.11 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.93 +0.04 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.43 0.00 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.43 0.00 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.43 +0.01 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.43 +0.01 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.43 -0.01 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.43 -0.01 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.43 -0.01 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 0.00 20 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.31 0.00 19 0 2 0
27NOV26 16.00 P 0.00 0.00 0.00 0.49 +0.01 19 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.72 +0.01 18 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.03 -0.01 18 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.39 -0.01 18 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.82 +0.07 19 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.26 +0.09 19 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.72 +0.10 19 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.10 -0.04 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.53 -0.06 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.50 -0.06 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.50 -0.05 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.49 -0.06 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.48 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 +0.02 21 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 +0.04 21 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 +0.03 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 +0.03 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 +0.07 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.52 +0.01 20 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.93 +0.10 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.34 +0.10 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.78 +0.11 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.26 +0.04 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.73 +0.03 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.64 -0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.62 -0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.60 -0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.60 -0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.59 -0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.58 -0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.57 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 0.00 20 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 +0.01 20 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 +0.02 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 +0.02 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 +0.03 20 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 +0.04 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.84 +0.05 21 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.09 +0.05 21 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.39 +0.06 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.69 +0.08 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.07 +0.05 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.44 +0.09 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.86 +0.10 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.35 +0.06 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.76 +0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.69 -0.03 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.65 -0.06 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.62 -0.07 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.61 -0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.60 -0.07 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.59 -0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.58 -0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.57 -0.08 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 0.00 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 +0.01 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.57 +0.02 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.76 +0.03 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.99 +0.04 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.25 +0.05 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.54 +0.06 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.81 +0.06 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.19 +0.04 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.57 +0.04 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.02 +0.09 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.44 +0.08 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.87 +0.06 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.78 +0.03 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.68 -0.05 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.64 -0.07 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.62 -0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.61 -0.06 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.59 -0.07 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.58 -0.07 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.58 -0.07 0 0 0 0
TOTAL PUT 35 5,091 -20
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$ 39.840
28AUG26 27.00 C 0.00 0.00 0.00 12.85 +0.44 153 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.85 +0.43 139 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.85 +0.30 125 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.00 +0.47 198 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.98 +0.45 174 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.03 +0.52 168 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.85 +0.37 75 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.85 +0.46 63 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 4.85 +0.44 52 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 3.86 +0.41 53 0 110 0
28AUG26 37.00 C 0.00 0.00 0.00 2.91 +0.36 55 0 104 0
28AUG26 38.00 C 0.00 0.00 0.00 2.09 +0.34 61 0 345 0
28AUG26 39.00 C 0.00 0.00 0.00 1.31 +0.19 57 0 227 0
28AUG26 40.00 C 0.33 0.72 0.25 0.71 +0.08 54 61 248 +1
28AUG26 41.00 C 0.25 0.39 0.24 0.35 +0.03 54 85 370 +23
28AUG26 42.00 C 0.06 0.24 0.06 0.16 0.00 55 21 342 +9
28AUG26 43.00 C 0.13 0.13 0.13 0.06 -0.01 55 15 624 +15
28AUG26 44.00 C 0.04 0.04 0.04 0.02 -0.01 55 40 543 +19
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 677 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 739 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 986 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 578 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 671 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,697 0
28AUG26 52.50 C 0.01 0.01 0.01 0.01 0.00 121 20 552 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 139 0 283 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 155 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 171 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 186 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 200 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 213 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 226 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 16.90 +0.45 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.91 +0.35 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.91 +0.45 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.92 +0.46 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.92 +0.51 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.86 +0.38 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.88 +0.33 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.00 +0.47 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.98 +0.32 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.03 +0.30 43 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.08 +0.21 41 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 6.30 +0.41 47 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 5.47 +0.38 46 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 4.71 +0.36 47 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 4.00 +0.33 47 0 431 0
29SEP26 38.00 C 0.00 0.00 0.00 3.36 +0.30 46 0 328 0
29SEP26 39.00 C 0.00 0.00 0.00 2.84 +0.38 48 0 181 0
29SEP26 40.00 C 2.05 2.05 2.05 2.29 +0.22 47 20 535 +20
29SEP26 41.00 C 1.57 1.63 1.57 1.86 +0.18 47 16 196 -14
29SEP26 42.00 C 0.91 1.55 0.91 1.44 +0.09 45 35 240 0
29SEP26 43.00 C 0.94 1.11 0.94 1.20 +0.14 47 67 282 +45
29SEP26 44.00 C 0.76 1.04 0.76 0.95 +0.13 47 26 187 -6
29SEP26 45.00 C 0.67 0.80 0.67 0.74 +0.11 47 27 783 +16
29SEP26 46.00 C 0.55 0.55 0.55 0.57 +0.09 47 10 437 0
29SEP26 47.00 C 0.00 0.00 0.00 0.43 +0.07 47 0 256 0
29SEP26 48.00 C 0.00 0.00 0.00 0.32 +0.05 47 0 375 0
29SEP26 49.00 C 0.00 0.00 0.00 0.24 +0.04 47 0 370 0
29SEP26 50.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 647 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 507 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 820 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 49 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 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 11.13 +0.17 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.09 +0.06 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.05 -0.13 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.20 -0.10 37 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.40 +0.02 40 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.85 +0.37 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.04 +0.28 45 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.38 +0.35 46 0 15 0
29OCT26 37.00 C 4.01 4.01 4.01 4.77 +0.37 46 15 15 +15
29OCT26 38.00 C 0.00 0.00 0.00 4.13 +0.23 46 0 51 0
29OCT26 39.00 C 2.90 3.69 2.90 3.57 +0.17 45 26 108 +15
29OCT26 40.00 C 3.19 3.23 3.19 3.09 +0.18 45 19 103 +13
29OCT26 41.00 C 2.49 2.77 2.49 2.68 +0.14 46 30 55 0
29OCT26 42.00 C 0.00 0.00 0.00 2.32 +0.14 46 0 90 0
29OCT26 43.00 C 0.00 0.00 0.00 2.02 +0.15 47 0 72 0
29OCT26 44.00 C 1.62 1.62 1.62 1.70 +0.10 46 2 18 0
29OCT26 45.00 C 1.60 1.60 1.60 1.47 +0.13 47 4 86 +4
29OCT26 46.00 C 0.00 0.00 0.00 1.23 +0.10 47 0 65 0
29OCT26 47.00 C 1.05 1.09 1.05 1.03 +0.09 47 4 66 +3
29OCT26 48.00 C 0.96 0.96 0.96 0.86 +0.08 47 15 83 0
29OCT26 49.00 C 0.00 0.00 0.00 0.71 +0.06 47 0 136 0
29OCT26 50.00 C 0.00 0.00 0.00 0.57 +0.04 46 0 91 0
29OCT26 52.50 C 0.00 0.00 0.00 0.36 +0.04 47 0 17 0
29OCT26 55.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 88 0
27NOV26 29.00 C 0.00 0.00 0.00 11.21 +0.05 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.39 +0.06 43 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.34 -0.17 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.88 +0.20 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.92 +0.10 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.28 +0.34 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.40 -0.05 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.00 +0.36 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.38 +0.33 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.82 +0.31 46 0 0 0
27NOV26 39.00 C 3.60 3.60 3.60 4.32 +0.30 46 15 30 +15
27NOV26 40.00 C 0.00 0.00 0.00 3.66 +0.23 44 0 30 0
27NOV26 41.00 C 2.78 2.78 2.78 3.24 +0.14 44 15 30 +15
27NOV26 42.00 C 0.00 0.00 0.00 3.03 +0.22 47 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 2.66 +0.18 47 0 22 0
27NOV26 44.00 C 0.00 0.00 0.00 2.25 +0.09 45 0 40 0
27NOV26 45.00 C 1.69 1.69 1.69 1.99 +0.10 46 15 129 +15
27NOV26 46.00 C 0.00 0.00 0.00 1.78 +0.14 46 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.54 +0.12 46 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 1.34 +0.11 46 0 17 0
27NOV26 49.00 C 0.00 0.00 0.00 1.16 +0.10 46 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 1.00 +0.09 46 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.68 +0.06 46 0 61 0
27NOV26 55.00 C 0.00 0.00 0.00 0.46 +0.04 46 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 17.07 -0.02 0 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 15.96 -0.14 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.19 +0.04 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.44 +0.18 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.59 +0.25 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.61 +0.19 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.84 +0.24 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.77 +0.01 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.90 -0.05 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.15 -0.02 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.45 +0.01 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.65 -0.05 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.04 +0.01 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.42 +0.20 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.98 +0.33 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.44 +0.31 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 4.94 +0.29 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.47 +0.27 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.05 +0.25 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.63 +0.20 46 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.31 +0.21 47 0 40 0
30DEC26 44.00 C 2.36 2.36 2.36 3.02 +0.22 47 1 60 -1
30DEC26 45.00 C 0.00 0.00 0.00 2.72 +0.19 47 0 91 0
30DEC26 46.00 C 0.00 0.00 0.00 2.47 +0.18 47 0 150 0
30DEC26 47.00 C 0.00 0.00 0.00 2.21 +0.17 47 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 1.99 +0.17 47 0 83 0
30DEC26 49.00 C 0.00 0.00 0.00 1.78 +0.16 47 0 154 0
30DEC26 50.00 C 0.00 0.00 0.00 1.58 +0.14 47 0 92 0
30DEC26 52.50 C 0.00 0.00 0.00 1.18 +0.11 47 0 122 0
30DEC26 55.00 C 0.00 0.00 0.00 0.88 +0.10 47 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 +0.08 47 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 +0.05 47 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 +0.05 47 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 +0.03 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 113 0
30MAR27 23.00 C 0.00 0.00 0.00 17.42 -0.07 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.53 -0.10 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.56 -0.18 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.84 -0.02 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.01 0.00 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.30 +0.11 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.39 -0.01 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.76 +0.12 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.93 +0.03 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.27 +0.07 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.53 -0.01 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.93 +0.03 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.37 +0.07 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.78 +0.06 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.42 +0.32 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.91 +0.30 47 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.39 +0.20 46 0 18 0
30MAR27 40.00 C 6.10 6.10 6.10 5.95 +0.46 46 1 6 0
30MAR27 41.00 C 4.60 4.60 4.60 5.53 +0.22 46 1 103 0
30MAR27 42.00 C 0.00 0.00 0.00 5.15 +0.23 47 0 79 0
30MAR27 43.00 C 0.00 0.00 0.00 4.79 +0.24 47 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 4.45 +0.24 47 0 40 0
30MAR27 45.00 C 3.94 3.94 3.94 4.14 +0.26 47 15 57 +11
30MAR27 46.00 C 3.66 3.89 3.66 3.85 +0.27 47 17 90 +4
30MAR27 47.00 C 0.00 0.00 0.00 3.62 +0.31 47 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 3.30 +0.34 47 0 60 0
30MAR27 49.00 C 2.95 2.95 2.95 3.10 +0.29 47 15 30 -4
30MAR27 50.00 C 2.74 2.74 2.74 2.86 +0.28 47 15 81 +15
30MAR27 52.50 C 2.29 2.29 2.29 2.35 +0.25 47 3 14 +3
30MAR27 55.00 C 1.92 2.04 1.92 1.92 +0.22 47 30 127 +30
30MAR27 57.50 C 0.00 0.00 0.00 1.57 +0.20 47 0 112 0
30MAR27 60.00 C 0.00 0.00 0.00 1.28 +0.17 47 0 51 0
30MAR27 62.50 C 0.00 0.00 0.00 1.04 +0.15 47 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 0.85 +0.13 47 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.69 +0.11 47 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.56 +0.09 47 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 13.23 +0.03 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.48 -0.01 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.76 -0.08 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.11 -0.05 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.52 +0.01 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.93 -0.04 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.41 +0.03 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.91 +0.04 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.52 +0.23 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.02 +0.20 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.57 +0.19 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.98 +0.02 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.68 +0.17 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.20 +0.06 47 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 5.85 +0.05 47 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 5.54 +0.06 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.24 +0.08 47 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.05 +0.17 48 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 4.73 +0.12 48 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.47 +0.12 48 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.10 +0.15 47 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 3.88 +0.15 47 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 3.39 +0.09 48 0 22 0
29JUN27 55.00 C 0.00 0.00 0.00 2.90 +0.09 48 0 26 0
29JUN27 57.50 C 0.00 0.00 0.00 2.49 +0.07 48 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 2.12 +0.06 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.82 +0.05 48 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.56 +0.05 47 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.33 +0.03 48 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.15 +0.03 47 0 71 0
TOTAL CALL 701 24,300 +281
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 171 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 143 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 119 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 285 0
28AUG26 36.00 P 0.05 0.05 0.05 0.02 -0.04 57 4 312 -4
28AUG26 37.00 P 0.36 0.36 0.25 0.06 -0.10 55 30 342 +15
28AUG26 38.00 P 0.36 0.38 0.20 0.19 -0.18 56 40 311 +39
28AUG26 39.00 P 0.72 0.72 0.41 0.42 -0.31 54 93 340 +38
28AUG26 40.00 P 0.78 0.79 0.78 0.86 -0.43 54 20 583 +20
28AUG26 41.00 P 0.00 0.00 0.00 1.50 -0.44 54 0 325 0
28AUG26 42.00 P 0.00 0.00 0.00 2.31 -0.46 55 0 354 0
28AUG26 43.00 P 0.00 0.00 0.00 3.21 -0.47 55 0 296 0
28AUG26 44.00 P 0.00 0.00 0.00 4.17 -0.47 53 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 5.16 -0.46 0 0 310 0
28AUG26 46.00 P 6.66 6.66 6.66 6.25 -0.37 101 5 393 0
28AUG26 47.00 P 0.00 0.00 0.00 7.25 -0.37 112 0 271 -75
28AUG26 48.00 P 0.00 0.00 0.00 8.16 -0.46 0 0 188 -30
28AUG26 49.00 P 0.00 0.00 0.00 9.18 -0.44 107 0 87 -175
28AUG26 50.00 P 0.00 0.00 0.00 10.46 -0.16 185 0 0 -99
28AUG26 52.50 P 0.00 0.00 0.00 12.91 -0.21 205 0 0 -72
28AUG26 55.00 P 0.00 0.00 0.00 15.22 -0.47 180 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.84 -0.33 238 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.29 -0.33 245 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.73 -0.44 241 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.16 -0.46 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.83 -0.29 313 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.36 -0.31 339 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
29SEP26 29.00 P 0.06 0.06 0.06 0.03 0.00 48 16 139 +10
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.04 47 0 500 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 -0.06 47 0 237 0
29SEP26 35.00 P 0.65 0.65 0.65 0.55 -0.08 47 10 362 0
29SEP26 36.00 P 0.95 0.95 0.95 0.78 -0.11 47 15 337 -15
29SEP26 37.00 P 1.50 1.50 1.50 1.05 -0.17 46 1 743 +1
29SEP26 38.00 P 2.20 2.20 1.50 1.41 -0.20 46 7 372 -5
29SEP26 39.00 P 1.79 1.82 1.79 1.82 -0.27 46 35 252 +12
29SEP26 40.00 P 0.00 0.00 0.00 2.34 -0.29 46 0 641 0
29SEP26 41.00 P 0.00 0.00 0.00 2.93 -0.33 47 0 325 0
29SEP26 42.00 P 0.00 0.00 0.00 3.65 -0.18 49 0 389 0
29SEP26 43.00 P 0.00 0.00 0.00 4.24 -0.30 47 0 588 0
29SEP26 44.00 P 0.00 0.00 0.00 4.98 -0.34 46 0 128 0
29SEP26 45.00 P 0.00 0.00 0.00 5.77 -0.20 46 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 6.81 -0.39 52 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 7.64 -0.25 52 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 8.64 -0.11 56 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 9.31 -0.62 47 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 10.46 -0.23 57 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 12.91 -0.22 64 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 15.56 -0.13 78 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.84 -0.42 74 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.43 -0.19 86 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.80 -0.37 84 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.36 -0.28 94 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.00 -0.15 109 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.36 -0.33 105 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.22 -0.04 47 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.33 -0.04 47 0 13 0
29OCT26 32.00 P 0.55 0.57 0.53 0.46 -0.07 47 28 42 +26
29OCT26 33.00 P 0.00 0.00 0.00 0.64 -0.08 47 0 34 0
29OCT26 34.00 P 0.90 0.90 0.90 0.85 -0.05 47 3 96 +3
29OCT26 35.00 P 1.50 1.50 1.11 1.09 -0.11 46 10 50 +10
29OCT26 36.00 P 1.46 1.46 1.46 1.38 -0.13 46 7 72 +7
29OCT26 37.00 P 0.00 0.00 0.00 1.74 -0.18 46 0 82 0
29OCT26 38.00 P 0.00 0.00 0.00 2.14 -0.21 46 0 122 0
29OCT26 39.00 P 2.61 2.61 2.61 2.60 -0.22 46 11 109 0
29OCT26 40.00 P 3.40 3.40 3.40 3.14 -0.22 47 5 101 0
29OCT26 41.00 P 0.00 0.00 0.00 3.78 -0.23 48 0 85 0
29OCT26 42.00 P 0.00 0.00 0.00 4.30 -0.28 46 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 5.10 -0.16 49 0 148 0
29OCT26 44.00 P 0.00 0.00 0.00 5.75 -0.05 48 0 146 0
29OCT26 45.00 P 0.00 0.00 0.00 6.58 +0.01 50 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 7.36 +0.03 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.21 +0.11 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.07 -0.09 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.96 -0.06 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.87 +0.10 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.23 +0.07 58 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.59 -0.10 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.30 -0.04 46 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.42 -0.05 46 0 7 0
27NOV26 31.00 P 0.00 0.00 0.00 0.57 -0.06 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.76 -0.08 46 0 5 0
27NOV26 33.00 P 1.15 1.15 0.95 0.97 -0.10 46 3 9 +3
27NOV26 34.00 P 0.00 0.00 0.00 1.25 -0.10 46 0 40 0
27NOV26 35.00 P 2.10 2.10 1.54 1.54 -0.14 46 5 35 +2
27NOV26 36.00 P 2.01 2.01 2.01 1.90 -0.14 46 13 38 +12
27NOV26 37.00 P 0.00 0.00 0.00 2.30 -0.17 46 0 27 0
27NOV26 38.00 P 0.00 0.00 0.00 2.73 -0.19 47 0 16 0
27NOV26 39.00 P 0.00 0.00 0.00 3.22 -0.21 47 0 32 0
27NOV26 40.00 P 0.00 0.00 0.00 3.75 -0.23 47 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 4.32 -0.26 47 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 4.89 -0.10 46 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 5.60 -0.30 47 0 87 0
27NOV26 44.00 P 0.00 0.00 0.00 6.23 -0.23 47 0 58 0
27NOV26 45.00 P 0.00 0.00 0.00 7.07 -0.09 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 7.80 -0.07 48 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 8.63 -0.13 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.45 -0.04 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.15 -0.26 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.18 -0.22 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.23 -0.17 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.59 -0.10 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 -0.02 47 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 -0.04 47 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 -0.03 47 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.57 -0.04 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.74 -0.04 47 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 0.93 -0.06 47 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 1.16 -0.05 47 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.44 -0.06 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.75 -0.06 47 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 2.03 -0.12 46 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 2.44 -0.10 47 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 2.83 -0.14 47 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 3.34 -0.10 47 0 133 0
30DEC26 39.00 P 0.00 0.00 0.00 3.83 -0.13 47 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 4.37 -0.14 47 0 105 0
30DEC26 41.00 P 4.74 4.74 4.74 4.90 -0.21 47 2 50 0
30DEC26 42.00 P 0.00 0.00 0.00 5.47 -0.27 47 0 67 0
30DEC26 43.00 P 0.00 0.00 0.00 6.25 -0.16 48 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 6.82 -0.32 47 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 7.63 +0.03 49 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 8.43 +0.14 49 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 9.19 +0.13 50 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.96 +0.12 50 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.80 +0.15 50 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.65 +0.14 51 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.80 +0.15 52 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.93 +0.04 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.28 -0.07 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.59 -0.14 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.98 -0.19 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.39 -0.25 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.00 -0.15 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.47 -0.22 65 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.37 +0.01 47 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 +0.02 47 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.63 +0.01 47 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.80 +0.01 47 0 80 0
30MAR27 28.00 P 1.25 1.25 1.25 0.99 +0.01 47 1 54 +1
30MAR27 29.00 P 0.00 0.00 0.00 1.21 +0.01 47 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.45 0.00 47 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.72 -0.02 47 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.99 -0.06 47 0 46 0
30MAR27 33.00 P 0.00 0.00 0.00 2.33 -0.08 47 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.71 -0.06 47 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 3.11 -0.08 47 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 3.53 -0.11 47 0 69 0
30MAR27 37.00 P 3.90 3.90 3.90 3.90 -0.21 46 1 70 +1
30MAR27 38.00 P 0.00 0.00 0.00 4.42 -0.16 46 0 94 0
30MAR27 39.00 P 4.81 4.81 4.81 4.98 -0.13 47 2 65 0
30MAR27 40.00 P 0.00 0.00 0.00 5.52 -0.17 47 0 97 0
30MAR27 41.00 P 0.00 0.00 0.00 6.09 -0.19 47 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 6.64 -0.28 46 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.26 -0.23 46 0 54 0
30MAR27 44.00 P 0.00 0.00 0.00 8.10 +0.04 48 0 67 0
30MAR27 45.00 P 0.00 0.00 0.00 8.73 -0.03 48 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.49 -0.04 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.19 -0.09 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.99 0.00 49 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.77 -0.05 49 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.56 +0.04 49 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.49 -0.14 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.60 -0.11 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.81 -0.10 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.10 +0.15 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.51 +0.21 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.67 -0.11 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.06 -0.14 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.65 -0.04 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.84 -0.10 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.11 -0.13 46 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 2.44 -0.15 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.79 -0.15 46 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.20 -0.14 47 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.62 -0.17 47 0 62 0
29JUN27 35.00 P 0.00 0.00 0.00 4.04 -0.13 47 0 31 0
29JUN27 36.00 P 0.00 0.00 0.00 4.49 -0.13 47 0 47 0
29JUN27 37.00 P 0.00 0.00 0.00 4.97 -0.15 46 0 18 0
29JUN27 38.00 P 0.00 0.00 0.00 5.55 -0.10 47 0 21 0
29JUN27 39.00 P 0.00 0.00 0.00 6.11 -0.08 47 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 6.56 -0.20 46 0 43 0
29JUN27 41.00 P 0.00 0.00 0.00 7.20 -0.15 47 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.73 -0.19 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.36 -0.20 47 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 9.01 -0.21 47 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.64 -0.22 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 10.33 -0.23 46 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 11.03 -0.24 47 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.76 -0.24 47 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.64 -0.08 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.42 +0.02 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.38 -0.05 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.29 -0.17 48 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.52 -0.03 49 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.64 -0.05 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.79 -0.10 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.97 -0.09 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.39 +0.06 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.76 +0.07 51 0 0 0
TOTAL PUT 367 22,126 -275
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$ 17.350
28AUG26 12.00 C 0.00 0.00 0.00 5.42 -0.11 247 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.91 -0.12 216 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.42 -0.11 201 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.91 -0.12 173 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.42 -0.11 158 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.85 -0.18 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.35 -0.18 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.85 -0.19 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.35 -0.19 0 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 0.87 -0.18 36 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.42 -0.18 31 0 51 0
28AUG26 17.50 C 0.19 0.19 0.18 0.15 -0.11 34 300 467 +295
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 405 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 539 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.43 -0.11 87 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.93 -0.11 79 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.43 -0.10 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.94 -0.09 65 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.44 -0.09 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.87 -0.18 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.37 -0.18 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.88 -0.17 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.40 -0.18 24 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.98 -0.16 25 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.64 -0.13 25 0 196 0
29SEP26 17.50 C 0.00 0.00 0.00 0.40 -0.11 25 0 260 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.08 25 0 289 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.05 25 0 438 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 329 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.43 -0.12 68 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.93 -0.13 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.44 -0.12 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.94 -0.12 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.44 -0.12 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.87 -0.23 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.38 -0.18 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.91 -0.18 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.50 -0.17 26 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.16 -0.10 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.87 -0.09 27 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 0.63 -0.08 27 0 123 0
29OCT26 18.00 C 0.00 0.00 0.00 0.45 -0.09 27 0 126 0
29OCT26 18.50 C 0.00 0.00 0.00 0.31 -0.08 27 0 245 0
29OCT26 19.00 C 0.00 0.00 0.00 0.20 -0.07 26 0 259 0
29OCT26 19.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 89 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.94 -0.12 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.44 -0.12 47 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.94 -0.12 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.45 -0.14 39 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.88 -0.23 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.42 -0.18 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.00 -0.18 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.64 -0.16 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.33 -0.10 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.07 -0.08 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.84 -0.08 28 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.64 -0.09 27 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.48 -0.10 27 0 110 0
27NOV26 19.00 C 0.00 0.00 0.00 0.36 -0.08 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.26 -0.07 27 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.43 -0.12 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.94 -0.12 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.44 -0.12 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.95 -0.14 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.48 -0.14 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.94 -0.24 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.53 -0.15 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.15 -0.13 28 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.81 -0.12 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.51 -0.13 28 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 1.25 -0.10 28 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 -0.06 28 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 -0.08 27 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 -0.07 28 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 -0.06 28 0 122 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.04 28 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 -0.07 27 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.50 -0.11 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.03 -0.14 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.58 -0.14 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.14 -0.14 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.72 -0.11 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.22 -0.22 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.86 -0.21 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.53 -0.14 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.26 -0.08 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.97 -0.08 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.72 -0.07 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.49 -0.06 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.28 -0.06 29 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.09 -0.08 29 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 -0.08 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.78 -0.08 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.66 -0.07 29 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.46 -0.06 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 -0.04 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 0.00 29 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.63 -0.09 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.16 -0.10 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.76 -0.08 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.34 -0.10 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.95 -0.10 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.58 -0.16 30 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 3.30 -0.02 31 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.99 -0.11 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.62 -0.19 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.37 -0.09 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.19 -0.10 31 0 112 0
29JUN27 17.50 C 0.00 0.00 0.00 1.91 -0.08 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 1.70 -0.08 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.53 -0.06 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.36 -0.06 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.21 -0.05 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.07 -0.06 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.84 -0.04 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.66 -0.03 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.50 -0.03 31 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 30 0
TOTAL CALL 300 12,224 +295
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 89 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 242 0
28AUG26 17.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 235 0
28AUG26 17.50 P 0.27 0.28 0.26 0.30 +0.06 34 350 448 +250
28AUG26 18.00 P 0.00 0.00 0.00 0.68 +0.12 34 0 594 0
28AUG26 18.50 P 0.00 0.00 0.00 1.15 +0.16 0 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.65 +0.18 0 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 2.15 +0.12 0 0 15 -279
28AUG26 20.00 P 0.00 0.00 0.00 2.65 +0.18 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.65 +0.14 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.65 +0.10 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.65 +0.12 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.65 +0.09 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.65 +0.15 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.65 +0.10 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.65 +0.10 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.65 +0.15 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.65 +0.14 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.65 +0.14 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 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 31 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29SEP26 15.00 P 0.02 0.02 0.02 0.03 0.00 26 40 134 +10
29SEP26 15.50 P 0.06 0.06 0.06 0.07 +0.01 26 20 113 +13
29SEP26 16.00 P 0.13 0.13 0.13 0.14 +0.01 25 20 282 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.03 25 0 283 0
29SEP26 17.00 P 0.48 0.48 0.48 0.48 +0.05 25 24 430 0
29SEP26 17.50 P 0.00 0.00 0.00 0.73 +0.08 23 0 297 0
29SEP26 18.00 P 0.00 0.00 0.00 1.10 +0.11 25 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 +0.14 25 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.95 +0.15 24 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.43 +0.17 25 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.91 +0.17 23 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.81 +0.09 0 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.81 +0.13 0 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.80 +0.09 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.80 +0.10 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.79 +0.08 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.79 +0.09 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.79 +0.09 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.79 +0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.79 +0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.79 +0.09 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.78 +0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.78 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.78 +0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.78 +0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.78 +0.09 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.78 +0.09 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 30 0 0 0
29OCT26 13.50 P 0.02 0.02 0.02 0.01 -0.01 26 13 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 27 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 164 0
29OCT26 15.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 64 0
29OCT26 16.00 P 0.28 0.29 0.28 0.30 +0.02 26 12 62 0
29OCT26 16.50 P 0.00 0.00 0.00 0.46 +0.01 26 0 133 0
29OCT26 17.00 P 0.00 0.00 0.00 0.68 +0.02 26 0 97 0
29OCT26 17.50 P 0.00 0.00 0.00 0.93 0.00 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.30 +0.06 27 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.65 +0.10 26 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.06 +0.13 26 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.49 +0.13 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.95 +0.15 26 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.86 +0.14 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.84 +0.14 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.80 +0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.80 +0.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.80 +0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.82 +0.12 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.82 +0.12 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.29 +0.01 26 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.43 +0.01 26 0 20 0
27NOV26 16.50 P 0.00 0.00 0.00 0.62 +0.01 27 0 82 0
27NOV26 17.00 P 0.00 0.00 0.00 0.85 +0.02 27 0 89 0
27NOV26 17.50 P 0.00 0.00 0.00 1.09 0.00 26 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 1.46 +0.07 28 0 60 0
27NOV26 18.50 P 0.00 0.00 0.00 1.78 +0.14 27 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 2.17 +0.11 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.58 +0.12 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.01 +0.13 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.84 +0.12 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.81 +0.10 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.80 +0.10 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.80 +0.09 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.82 +0.12 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.82 +0.12 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 0.00 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 +0.02 27 0 91 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.02 27 0 34 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 +0.01 27 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 +0.03 27 0 95 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 +0.04 27 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.26 +0.05 27 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.59 +0.10 28 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.93 +0.07 28 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.30 +0.07 28 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 +0.13 28 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.10 +0.14 28 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.93 +0.12 23 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.85 +0.12 0 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.82 +0.11 0 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.81 +0.11 0 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.80 +0.09 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.82 +0.11 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.82 +0.12 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.79 +0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.79 +0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.79 +0.09 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.78 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.78 +0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.78 +0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.78 +0.10 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.78 +0.09 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.78 +0.09 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 0.00 28 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 +0.03 28 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.03 28 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.68 +0.04 28 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.86 +0.04 28 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.07 +0.04 28 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.30 +0.05 27 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.57 +0.04 27 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.87 +0.05 28 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.20 +0.05 28 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 +0.06 28 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.93 +0.07 28 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.27 +0.08 27 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.09 +0.10 27 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.96 +0.11 25 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.87 +0.12 0 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.83 +0.13 0 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.81 +0.10 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 8.82 +0.11 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.82 +0.12 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.79 +0.09 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.79 +0.10 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.79 +0.09 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.78 +0.08 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.78 +0.08 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.78 +0.09 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.78 +0.10 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 +0.02 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.35 +0.03 31 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 +0.04 32 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 +0.05 32 0 19 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 +0.05 31 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.87 +0.03 31 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.06 +0.07 31 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.30 +0.07 32 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.54 +0.09 32 0 44 0
29JUN27 17.00 P 0.00 0.00 0.00 1.79 +0.09 32 0 23 0
29JUN27 17.50 P 0.00 0.00 0.00 2.08 +0.11 32 0 6 0
29JUN27 18.00 P 0.00 0.00 0.00 2.30 +0.04 31 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.70 +0.12 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 3.03 +0.12 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.39 +0.14 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.76 +0.14 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.55 +0.14 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.40 +0.16 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.29 +0.16 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.19 +0.13 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.10 +0.10 36 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.01 +0.09 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.94 +0.08 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.91 +0.11 34 0 4 0
TOTAL PUT 479 11,707 -6
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$ 74.350
28AUG26 28.00 C 0.00 0.00 0.00 46.36 -0.31 343 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 45.36 -0.31 329 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 44.36 -0.31 315 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 43.36 -0.26 302 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 42.36 -0.32 290 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 41.36 -0.26 277 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 40.36 -0.32 265 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 39.36 -0.32 253 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 38.36 -0.32 241 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 37.36 -0.32 229 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 36.36 -0.32 216 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 35.36 -0.32 204 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 34.36 -0.32 190 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 33.36 -0.31 171 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 32.36 -0.32 0 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 31.36 -0.32 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 30.36 -0.32 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.36 -0.32 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 28.36 -0.32 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.36 -0.32 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.36 -0.32 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.36 -0.32 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.36 -0.32 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 21.86 -0.32 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.36 -0.33 0 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 16.86 -0.33 0 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.36 -0.26 0 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 11.85 -0.27 0 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 9.36 -0.41 0 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 6.87 -0.31 40 0 254 0
28AUG26 70.00 C 4.75 4.75 4.75 4.46 -0.42 45 30 624 0
28AUG26 72.50 C 2.47 2.47 1.72 2.20 -0.39 37 9 401 +7
28AUG26 75.00 C 1.20 1.20 0.46 0.62 -0.32 33 2,400 2,937 +331
28AUG26 77.50 C 0.08 0.11 0.08 0.17 -0.12 39 11 1,535 +10
28AUG26 80.00 C 0.03 0.03 0.03 0.05 -0.04 45 1 1,259 -1
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 1,595 0
28AUG26 85.00 C 0.01 0.01 0.01 0.01 -0.01 60 9 1,252 -2
28AUG26 87.50 C 0.01 0.01 0.01 0.01 0.00 71 3 591 -1
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 379 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 138 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 146 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 154 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 162 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 170 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 177 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 184 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 191 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 205 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 212 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 19.39 -0.40 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 18.39 -0.27 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 17.40 -0.31 58 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 16.40 -0.43 54 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 15.40 -0.27 49 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 14.40 -0.27 45 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 13.40 -0.40 40 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 12.40 -0.25 35 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 11.40 -0.26 0 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 10.40 -0.26 0 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 9.41 -0.36 33 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 8.41 -0.26 29 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 7.43 -0.26 31 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 6.45 -0.27 30 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 5.50 -0.28 30 0 0 0
04SEP26 70.00 C 4.01 4.01 4.01 4.59 -0.29 30 30 30 +30
04SEP26 71.00 C 3.78 3.78 3.78 3.78 -0.32 31 30 30 +30
04SEP26 72.00 C 0.00 0.00 0.00 2.94 -0.29 29 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 2.21 -0.28 28 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 1.64 -0.29 29 0 0 0
04SEP26 75.00 C 0.97 0.97 0.97 1.13 -0.26 28 30 20 -30
04SEP26 76.00 C 0.91 0.91 0.65 0.77 -0.21 29 94 171 +46
04SEP26 77.00 C 0.58 0.58 0.46 0.51 -0.15 29 31 126 +31
04SEP26 78.00 C 0.39 0.39 0.39 0.33 -0.09 29 30 40 +30
04SEP26 79.00 C 0.00 0.00 0.00 0.20 -0.06 29 0 0 0
04SEP26 80.00 C 0.13 0.13 0.13 0.11 -0.05 29 15 17 +15
04SEP26 81.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 13 0
04SEP26 82.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 46.37 -0.33 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 45.37 -0.32 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 44.37 -0.32 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 43.37 -0.33 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 42.38 -0.32 116 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 41.38 -0.33 111 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 40.38 -0.33 106 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.38 -0.32 100 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.38 -0.31 95 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 37.38 -0.32 89 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 36.38 -0.33 78 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.38 -0.33 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.38 -0.33 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.38 -0.33 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.38 -0.32 0 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 31.38 -0.30 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.38 -0.34 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 29.39 -0.31 71 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 28.39 -0.32 68 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 27.39 -0.30 64 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 26.39 -0.32 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.39 -0.32 56 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 24.39 -0.32 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.89 -0.32 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.39 -0.40 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.90 -0.32 39 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.40 -0.32 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.92 -0.27 32 0 70 0
29SEP26 65.00 C 0.00 0.00 0.00 9.50 -0.28 31 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 7.22 -0.33 30 0 760 0
29SEP26 70.00 C 0.00 0.00 0.00 5.11 -0.35 29 0 380 0
29SEP26 72.50 C 3.54 3.54 3.01 3.39 -0.25 28 35 390 -5
29SEP26 75.00 C 1.89 2.09 1.89 2.07 -0.19 27 10 872 +9
29SEP26 77.50 C 1.10 1.24 1.10 1.24 -0.17 28 6 1,669 -2
29SEP26 80.00 C 0.75 0.75 0.63 0.74 -0.08 29 73 808 +56
29SEP26 82.50 C 0.37 0.42 0.37 0.43 -0.03 30 173 1,579 +18
29SEP26 85.00 C 0.26 0.26 0.25 0.26 0.00 31 42 3,175 +32
29SEP26 87.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 2,344 0
29SEP26 90.00 C 0.11 0.11 0.11 0.09 +0.02 33 1 568 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 440 0
29SEP26 95.00 C 0.05 0.05 0.05 0.03 +0.01 34 10 1,120 +10
29SEP26 97.50 C 0.05 0.05 0.05 0.02 +0.01 35 105 184 +14
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
29SEP26 107.50 C 0.01 0.01 0.01 0.01 0.00 43 68 253 +58
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 46.37 -0.40 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 45.37 -0.32 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 44.37 -0.32 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.37 -0.33 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.38 -0.33 91 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.38 -0.33 87 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.38 -0.41 83 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.38 -0.32 80 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.38 -0.31 76 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.38 -0.42 72 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.38 -0.42 65 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.38 -0.33 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.38 -0.36 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.38 -0.33 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.38 -0.33 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.38 -0.32 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.38 -0.37 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.39 -0.41 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.39 -0.42 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 27.39 -0.35 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.39 -0.32 47 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 25.39 -0.32 45 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 24.39 -0.32 42 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 21.89 -0.32 0 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 19.39 -0.40 0 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 16.90 -0.33 30 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.44 -0.35 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.07 -0.29 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.83 -0.30 30 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 7.79 -0.30 29 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 6.01 -0.34 29 0 256 0
29OCT26 72.50 C 0.00 0.00 0.00 4.29 -0.40 27 0 210 0
29OCT26 75.00 C 2.84 2.91 2.84 3.10 -0.26 27 8 867 +3
29OCT26 77.50 C 0.00 0.00 0.00 2.15 -0.19 28 0 334 0
29OCT26 80.00 C 1.31 1.41 1.31 1.44 -0.14 27 75 346 +75
29OCT26 82.50 C 1.04 1.04 0.88 0.97 -0.07 28 396 1,450 +302
29OCT26 85.00 C 0.61 0.62 0.61 0.66 0.00 29 50 755 +50
29OCT26 87.50 C 0.44 0.44 0.44 0.43 +0.03 29 102 388 +84
29OCT26 90.00 C 0.00 0.00 0.00 0.27 +0.03 29 0 183 0
29OCT26 92.50 C 0.00 0.00 0.00 0.17 +0.03 30 0 328 0
29OCT26 95.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 21 0
29OCT26 100.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 35 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 46.37 -0.41 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 45.37 -0.32 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 44.37 -0.32 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.37 -0.42 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.38 -0.41 78 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.38 -0.37 75 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.38 -0.41 71 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.38 -0.41 68 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.38 -0.41 66 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 37.38 -0.42 62 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 36.38 -0.42 59 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.38 -0.34 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.38 -0.40 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.38 -0.43 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.38 -0.33 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 31.38 -0.42 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 30.38 -0.37 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.39 -0.42 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.39 -0.42 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.39 -0.41 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.39 -0.32 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.39 -0.32 38 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.39 -0.41 36 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.89 -0.37 29 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.40 -0.48 29 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.02 -0.48 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.72 -0.48 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.47 -0.37 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.39 -0.37 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 8.48 -0.35 29 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 6.86 -0.36 30 0 255 0
27NOV26 72.50 C 0.00 0.00 0.00 5.22 -0.37 28 0 232 0
27NOV26 75.00 C 0.00 0.00 0.00 4.02 -0.27 28 0 621 0
27NOV26 77.50 C 0.00 0.00 0.00 3.02 -0.16 28 0 375 0
27NOV26 80.00 C 2.08 2.08 2.08 2.24 -0.12 28 1 152 0
27NOV26 82.50 C 0.00 0.00 0.00 1.65 -0.04 29 0 172 0
27NOV26 85.00 C 1.12 1.12 1.12 1.22 +0.03 29 30 323 +30
27NOV26 87.50 C 0.00 0.00 0.00 0.88 +0.07 29 0 400 0
27NOV26 90.00 C 0.66 0.66 0.63 0.63 +0.09 30 327 982 +327
27NOV26 92.50 C 0.54 0.54 0.54 0.44 +0.08 30 30 196 0
27NOV26 95.00 C 0.00 0.00 0.00 0.30 +0.07 30 0 62 0
27NOV26 97.50 C 0.00 0.00 0.00 0.21 +0.06 30 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.15 +0.06 30 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.10 +0.04 30 0 32 0
27NOV26 105.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 46.37 -0.42 70 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 45.37 -0.42 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 44.37 -0.42 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.37 -0.42 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.38 -0.41 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.38 -0.37 64 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.38 -0.41 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.38 -0.41 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.38 -0.41 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.38 -0.42 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.38 -0.42 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.38 -0.43 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.38 -0.42 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.38 -0.43 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.38 -0.46 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.38 -0.42 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.38 -0.51 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.39 -0.42 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.39 -0.44 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.39 -0.48 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.40 -0.50 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.44 -0.50 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.48 -0.50 36 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.10 -0.50 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.72 -0.52 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.40 -0.52 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.94 -0.73 28 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 13.06 -0.24 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.08 -0.23 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.25 -0.22 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 7.49 -0.46 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 6.04 -0.36 28 0 82 0
30DEC26 75.00 C 0.00 0.00 0.00 4.89 -0.20 29 0 771 0
30DEC26 77.50 C 0.00 0.00 0.00 3.84 -0.10 29 0 227 0
30DEC26 80.00 C 0.00 0.00 0.00 2.96 -0.16 28 0 195 0
30DEC26 82.50 C 0.00 0.00 0.00 2.30 -0.11 29 0 724 0
30DEC26 85.00 C 0.00 0.00 0.00 1.72 -0.10 29 0 656 0
30DEC26 87.50 C 0.00 0.00 0.00 1.27 -0.10 28 0 1,931 0
30DEC26 90.00 C 0.00 0.00 0.00 0.93 -0.09 28 0 1,607 0
30DEC26 92.50 C 0.00 0.00 0.00 0.68 -0.07 28 0 718 0
30DEC26 95.00 C 0.00 0.00 0.00 0.49 -0.05 28 0 276 0
30DEC26 97.50 C 0.00 0.00 0.00 0.34 -0.04 28 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.16 -0.03 28 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 0.00 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 0.00 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 46.37 -0.47 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 45.37 -0.56 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.37 -0.59 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.37 -0.61 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.38 -0.63 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.39 -0.57 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.38 -0.68 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.45 -0.57 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.43 -0.69 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.47 -0.68 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 36.51 -0.68 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 35.42 -0.71 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.48 -0.70 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 33.51 -0.72 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.75 -0.52 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.81 -0.51 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.86 -0.54 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.91 -0.52 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.97 -0.52 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.03 -0.52 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.09 -0.52 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.15 -0.52 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.25 -0.49 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.93 -0.51 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.68 -0.51 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.44 -0.56 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.36 -0.57 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.29 -0.59 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.63 -0.23 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.91 -0.20 30 0 195 0
30MAR27 70.00 C 8.93 8.93 8.93 9.45 -0.32 30 30 397 +30
30MAR27 72.50 C 7.99 7.99 7.99 8.03 -0.27 29 30 264 +30
30MAR27 75.00 C 0.00 0.00 0.00 6.78 -0.14 29 0 313 0
30MAR27 77.50 C 5.44 5.44 5.44 5.68 -0.18 29 30 97 +30
30MAR27 80.00 C 0.00 0.00 0.00 4.75 -0.22 29 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 3.92 -0.20 29 1,400 2,156 +1,400
30MAR27 85.00 C 0.00 0.00 0.00 3.29 -0.13 29 0 676 0
30MAR27 87.50 C 0.00 0.00 0.00 2.70 -0.17 29 0 236 0
30MAR27 90.00 C 0.00 0.00 0.00 2.25 -0.13 29 0 257 0
30MAR27 92.50 C 0.00 0.00 0.00 1.84 -0.17 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.53 -0.16 29 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 1.23 -0.20 29 0 78 0
30MAR27 100.00 C 0.00 0.00 0.00 1.01 -0.19 29 0 575 0
30MAR27 102.50 C 0.00 0.00 0.00 0.81 -0.24 29 0 144 0
30MAR27 105.00 C 0.00 0.00 0.00 0.67 -0.19 30 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.53 -0.26 30 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.44 -0.22 30 0 143 0
30MAR27 112.50 C 0.00 0.00 0.00 0.35 -0.22 30 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.28 -0.21 30 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.22 -0.19 30 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.18 -0.18 30 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.15 -0.16 30 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.12 -0.15 30 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.10 -0.13 30 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 0.08 -0.13 30 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.07 -0.11 31 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.05 -0.10 30 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.04 -0.10 30 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.03 -0.09 30 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.02 -0.09 30 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 -0.09 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 -0.08 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 -0.06 31 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 -0.05 31 0 2 0
29JUN27 28.00 C 0.00 0.00 0.00 46.50 -0.48 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 45.54 -0.47 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.56 -0.48 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.59 -0.49 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.63 -0.48 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.67 -0.48 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.71 -0.48 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.75 -0.49 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.84 -0.54 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 37.89 -0.49 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.95 -0.55 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.01 -0.53 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.07 -0.48 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 34.13 -0.54 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.19 -0.49 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.26 -0.53 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.32 -0.59 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.39 -0.49 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.46 -0.49 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.54 -0.49 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.62 -0.49 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.70 -0.50 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.81 -0.51 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.57 -0.51 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.40 -0.49 31 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.32 -0.49 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.25 -0.55 29 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 15.42 -0.44 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 13.54 -0.55 28 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.31 -0.19 30 0 541 0
29JUN27 70.00 C 10.26 10.26 10.26 10.65 -0.32 29 30 270 +30
29JUN27 72.50 C 0.00 0.00 0.00 9.29 -0.28 28 0 71 0
29JUN27 75.00 C 0.00 0.00 0.00 8.07 -0.27 28 0 1,020 0
29JUN27 77.50 C 0.00 0.00 0.00 7.06 -0.08 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.21 -0.04 29 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 5.41 -0.03 29 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 4.77 -0.01 29 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 4.14 0.00 30 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 3.65 0.00 30 0 320 0
29JUN27 92.50 C 2.80 2.80 2.80 3.17 +0.01 30 5 102 +5
29JUN27 95.00 C 0.00 0.00 0.00 2.80 +0.02 30 0 100 0
29JUN27 97.50 C 0.00 0.00 0.00 2.44 +0.02 31 0 91 0
29JUN27 100.00 C 0.00 0.00 0.00 2.14 +0.02 31 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 1.89 +0.03 31 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.63 +0.03 31 0 116 0
29JUN27 107.50 C 0.00 0.00 0.00 1.46 +0.03 31 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.28 +0.03 32 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.11 +0.02 32 0 158 0
29JUN27 115.00 C 0.00 0.00 0.00 1.00 0.00 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.89 +0.01 32 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.77 -0.01 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.70 +0.02 33 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.65 +0.02 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.58 +0.03 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.51 +0.02 34 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.47 +0.03 34 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.38 +0.03 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.33 +0.02 34 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.31 +0.03 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.28 +0.02 35 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.23 +0.03 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
TOTAL CALL 5,790 62,718 +3,082
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 203 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 195 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 163 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 145 0 395 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 236 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 514 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 698 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 674 0
28AUG26 65.00 P 0.01 0.01 0.01 0.01 0.00 61 30 758 -2
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 875 0
28AUG26 70.00 P 0.10 0.10 0.08 0.06 -0.05 41 76 1,594 -66
28AUG26 72.50 P 0.29 0.51 0.29 0.32 -0.10 37 263 1,851 +107
28AUG26 75.00 P 1.72 1.79 1.31 1.27 +0.01 33 186 1,237 -60
28AUG26 77.50 P 3.94 3.94 3.94 3.24 +0.15 34 30 1,159 0
28AUG26 80.00 P 6.26 6.26 6.26 5.69 +0.21 46 9 733 -9
28AUG26 82.50 P 0.00 0.00 0.00 8.18 +0.13 58 0 201 -124
28AUG26 85.00 P 0.00 0.00 0.00 10.68 +0.28 72 0 150 -81
28AUG26 87.50 P 0.00 0.00 0.00 13.18 +0.28 85 0 45 0
28AUG26 90.00 P 0.00 0.00 0.00 15.68 +0.28 98 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.18 +0.28 110 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.68 +0.28 121 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.18 +0.28 132 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.68 +0.28 142 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.18 +0.28 152 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.68 +0.28 162 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.18 +0.28 172 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.68 +0.28 181 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.18 +0.28 191 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.68 +0.28 200 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 43.18 +0.28 208 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 45.68 +0.28 216 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 48.18 +0.28 224 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 50.68 +0.28 231 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 53.18 +0.28 239 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 55.68 +0.28 246 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 58.18 +0.28 254 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 60.68 +0.28 261 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 63.18 +0.28 268 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 65.68 +0.28 275 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 68.18 +0.28 281 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 70.68 +0.28 288 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 73.18 +0.28 295 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 75.68 +0.28 301 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 78.18 +0.28 307 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 80.68 +0.28 314 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
04SEP26 66.00 P 0.10 0.10 0.10 0.02 -0.01 31 1 1 +1
04SEP26 67.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
04SEP26 68.00 P 0.16 0.16 0.16 0.08 -0.02 30 1 2 +1
04SEP26 69.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 11 0
04SEP26 70.00 P 0.30 0.43 0.30 0.27 -0.02 30 5 45 +3
04SEP26 71.00 P 0.53 0.63 0.51 0.45 -0.02 30 18 72 +3
04SEP26 72.00 P 0.74 0.93 0.74 0.70 +0.02 29 66 98 +50
04SEP26 73.00 P 1.28 1.34 1.28 1.06 +0.05 30 2 60 0
04SEP26 74.00 P 1.84 1.84 1.84 1.52 +0.10 29 1 2 +1
04SEP26 75.00 P 0.00 0.00 0.00 2.07 +0.13 29 0 0 0
04SEP26 76.00 P 3.22 3.22 3.22 2.74 +0.17 29 5 5 0
04SEP26 77.00 P 3.95 3.95 3.95 3.52 +0.14 29 5 5 +5
04SEP26 78.00 P 0.00 0.00 0.00 4.37 +0.22 29 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 5.27 +0.25 29 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 6.21 +0.23 29 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 7.17 +0.24 29 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 8.14 +0.24 28 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 9.13 +0.25 28 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 10.13 +0.26 31 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 11.12 +0.25 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 12.12 +0.25 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 13.38 +0.52 66 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 14.38 +0.52 69 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 15.38 +0.52 73 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 16.36 +0.51 75 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 17.36 +0.51 78 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 18.37 +0.57 82 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 19.37 +0.70 85 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 20.37 +0.71 88 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 21.37 +0.52 91 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 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 59 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 0.01 0.01 0.01 0.01 0.00 54 10 199 +10
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 0.04 0.04 0.04 0.01 0.00 47 3 294 0
29SEP26 52.50 P 0.04 0.04 0.04 0.01 0.00 42 44 465 +44
29SEP26 55.00 P 0.06 0.06 0.06 0.01 -0.01 36 13 513 +13
29SEP26 57.50 P 0.09 0.09 0.09 0.03 -0.01 36 31 327 -23
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 2,239 0
29SEP26 62.50 P 0.22 0.22 0.20 0.14 -0.02 33 3 1,014 +2
29SEP26 65.00 P 0.39 0.39 0.33 0.31 -0.02 32 29 2,658 +3
29SEP26 67.50 P 0.58 0.61 0.58 0.59 0.00 30 35 4,216 -30
29SEP26 70.00 P 1.08 1.22 1.07 1.08 +0.02 29 118 1,587 0
29SEP26 72.50 P 1.72 2.15 1.72 1.91 +0.10 28 48 1,422 +1
29SEP26 75.00 P 0.00 0.00 0.00 3.07 +0.12 27 0 1,954 0
29SEP26 77.50 P 4.45 4.45 4.45 4.88 +0.25 29 30 1,036 -30
29SEP26 80.00 P 7.19 7.19 7.19 6.74 +0.33 28 9 3,826 +9
29SEP26 82.50 P 0.00 0.00 0.00 8.96 +0.31 29 0 1,214 0
29SEP26 85.00 P 0.00 0.00 0.00 11.30 +0.26 30 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 13.69 +0.27 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 16.36 +0.51 42 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 18.81 +0.51 45 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.37 +0.52 51 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 23.79 +0.50 52 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.30 +0.51 56 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.80 +0.52 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.29 +0.51 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.79 +0.51 67 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.29 +0.51 70 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.79 +0.26 73 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.28 +0.51 75 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.78 +0.51 79 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.28 +0.52 82 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.76 +0.50 83 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.27 +0.51 87 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.77 +0.51 90 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.27 +0.52 92 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 58.76 +0.52 94 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 61.26 +0.52 97 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.76 +0.53 99 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 66.26 +0.53 102 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 68.75 +0.52 103 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.25 +0.52 106 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 73.75 +0.52 108 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.25 +0.53 110 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.74 +0.52 112 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 81.24 +0.52 114 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 79 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 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 71 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 66 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 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 48 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 33 0
29OCT26 55.00 P 0.14 0.14 0.14 0.05 -0.01 33 3 204 +3
29OCT26 57.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 257 0
29OCT26 60.00 P 0.00 0.00 0.00 0.20 -0.04 31 0 267 0
29OCT26 62.50 P 0.54 0.54 0.49 0.39 -0.04 30 34 430 -26
29OCT26 65.00 P 0.76 0.76 0.75 0.69 -0.04 30 702 1,270 +702
29OCT26 67.50 P 1.14 1.31 1.14 1.17 +0.03 29 51 541 +50
29OCT26 70.00 P 1.95 1.95 1.95 1.78 +0.02 28 1 1,634 +1
29OCT26 72.50 P 2.94 2.94 2.94 2.68 +0.07 27 60 1,089 +60
29OCT26 75.00 P 3.82 3.82 3.82 3.88 +0.14 27 30 544 +30
29OCT26 77.50 P 5.33 5.83 5.33 5.45 +0.21 27 60 285 +30
29OCT26 80.00 P 0.00 0.00 0.00 7.33 +0.20 28 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 9.36 +0.24 28 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 11.54 +0.26 28 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 13.97 +0.40 31 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.36 +0.48 33 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.81 +0.49 35 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.37 +0.52 40 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.80 +0.51 41 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.30 +0.51 44 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.80 +0.51 46 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.29 +0.51 49 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.79 +0.51 51 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.29 +0.51 54 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.79 +0.26 57 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.28 +0.51 59 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.78 +0.51 61 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.28 +0.51 63 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.77 +0.51 65 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.27 +0.51 67 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.80 +0.54 71 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.30 +0.54 73 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.84 +0.60 77 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.29 +0.54 76 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.79 +0.56 78 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.29 +0.55 80 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.83 +0.57 84 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.29 +0.55 84 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.83 +0.60 87 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.29 +0.55 87 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.82 +0.59 90 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.28 +0.55 90 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 0.01 -0.01 34 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 13 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 -0.05 32 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.12 -0.07 31 0 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.23 -0.10 31 0 130 0
27NOV26 60.00 P 0.63 0.63 0.63 0.42 -0.11 31 3 176 +3
27NOV26 62.50 P 0.91 0.91 0.91 0.71 -0.10 30 1 342 +1
27NOV26 65.00 P 1.30 1.30 1.19 1.14 -0.03 30 35 1,161 +35
27NOV26 67.50 P 0.00 0.00 0.00 1.71 0.00 30 0 627 0
27NOV26 70.00 P 2.68 2.68 2.47 2.43 0.00 29 72 666 +2
27NOV26 72.50 P 0.00 0.00 0.00 3.40 +0.02 28 0 958 0
27NOV26 75.00 P 4.56 4.56 4.56 4.66 +0.20 28 30 828 +30
27NOV26 77.50 P 6.02 6.36 6.02 6.21 +0.29 28 31 1,574 +30
27NOV26 80.00 P 0.00 0.00 0.00 7.87 +0.23 28 0 270 0
27NOV26 82.50 P 0.00 0.00 0.00 9.86 +0.26 29 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 11.93 +0.30 29 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 14.21 +0.40 30 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 16.48 +0.41 30 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.87 +0.47 32 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.37 +0.52 34 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.82 +0.51 36 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.37 +0.58 40 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.87 +0.58 42 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 31.35 +0.57 44 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.84 +0.56 46 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.36 +0.58 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.86 +0.33 51 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.37 +0.59 54 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.83 +0.56 54 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.35 +0.58 57 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 48.85 +0.59 59 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.35 +0.59 61 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.82 +0.56 62 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.35 +0.59 64 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.85 +0.61 66 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.34 +0.59 68 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.83 +0.60 69 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.33 +0.59 71 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.84 +0.58 73 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.31 +0.57 74 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.83 +0.60 76 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.32 +0.58 77 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.82 +0.59 78 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.30 +0.57 79 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 0.01 -0.01 32 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.01 33 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 0.00 0.00 0.00 0.07 -0.01 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 0.00 32 0 125 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 0.00 32 0 278 0
30DEC26 57.50 P 0.00 0.00 0.00 0.49 0.00 32 0 390 0
30DEC26 60.00 P 0.84 0.84 0.84 0.76 0.00 31 3 2,449 0
30DEC26 62.50 P 0.00 0.00 0.00 1.15 +0.01 31 0 1,590 0
30DEC26 65.00 P 1.65 1.65 1.65 1.62 +0.04 30 2 716 +2
30DEC26 67.50 P 2.24 2.24 2.24 2.24 +0.07 29 15 1,198 -15
30DEC26 70.00 P 3.26 3.26 3.26 3.01 +0.05 29 1 2,220 +1
30DEC26 72.50 P 4.08 4.26 4.08 4.02 +0.10 28 33 1,110 -3
30DEC26 75.00 P 0.00 0.00 0.00 5.25 +0.15 28 0 757 0
30DEC26 77.50 P 6.76 6.76 6.76 6.68 +0.19 28 30 362 +30
30DEC26 80.00 P 0.00 0.00 0.00 8.40 +0.22 28 0 2,584 0
30DEC26 82.50 P 0.00 0.00 0.00 10.26 +0.15 28 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 12.23 +0.17 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 14.41 +0.25 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.67 +0.25 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 18.95 +0.25 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 21.39 +0.47 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.83 +0.48 32 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 26.37 +0.56 35 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.87 +0.56 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.35 +0.57 39 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.87 +0.59 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.36 +0.58 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.86 +0.33 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.37 +0.59 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.83 +0.56 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.35 +0.58 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.85 +0.59 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.35 +0.59 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.82 +0.56 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.35 +0.59 58 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.85 +0.61 59 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.34 +0.59 60 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.84 +0.61 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.33 +0.59 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.84 +0.58 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 71.33 +0.59 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.83 +0.60 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.32 +0.58 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.82 +0.59 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.32 +0.59 71 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 0.01 -0.01 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 -0.02 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.33 -0.03 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.40 -0.02 33 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.59 -0.02 33 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.84 -0.03 32 0 82 0
30MAR27 57.50 P 1.23 1.23 1.23 1.18 -0.01 32 1 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.53 -0.02 31 0 306 0
30MAR27 62.50 P 2.09 2.09 2.09 2.04 +0.01 30 30 189 -3
30MAR27 65.00 P 0.00 0.00 0.00 2.66 +0.03 30 0 1,517 0
30MAR27 67.50 P 0.00 0.00 0.00 3.38 +0.05 29 0 219 0
30MAR27 70.00 P 4.25 4.25 4.25 4.26 +0.07 29 30 1,076 +30
30MAR27 72.50 P 5.37 5.37 5.37 5.37 +0.20 29 30 345 0
30MAR27 75.00 P 0.00 0.00 0.00 6.50 +0.21 28 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 7.95 +0.17 28 0 697 0
30MAR27 80.00 P 0.00 0.00 0.00 9.57 +0.15 28 0 235 0
30MAR27 82.50 P 0.00 0.00 0.00 11.43 +0.07 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 13.28 +0.06 29 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 15.45 +0.45 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.53 +0.50 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.68 +0.52 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.71 +0.35 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.99 +0.39 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.39 +0.45 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.87 +0.51 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.35 +0.54 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.87 +0.58 35 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.37 +0.59 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.86 +0.33 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.37 +0.59 40 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.86 +0.59 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.35 +0.58 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.85 +0.59 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.35 +0.59 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.85 +0.59 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.35 +0.59 48 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 58.85 +0.61 49 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.34 +0.59 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.84 +0.61 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.33 +0.59 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.84 +0.58 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.33 +0.59 55 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.83 +0.60 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 76.32 +0.58 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.82 +0.59 58 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.32 +0.59 59 0 0 0
29JUN27 28.00 P 0.15 0.15 0.15 0.01 0.00 38 4 4 +4
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 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 31 0 99 0
29JUN27 41.00 P 0.00 0.00 0.00 0.10 0.00 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.13 0.00 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.16 0.00 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 0.00 31 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.24 0.00 31 0 54 0
29JUN27 46.00 P 0.00 0.00 0.00 0.29 0.00 31 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.35 +0.01 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.42 +0.01 31 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.49 +0.01 31 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.58 +0.01 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.84 +0.01 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.20 +0.02 31 0 142 0
29JUN27 57.50 P 0.00 0.00 0.00 1.65 +0.02 30 0 54 0
29JUN27 60.00 P 0.00 0.00 0.00 2.20 +0.03 30 0 218 0
29JUN27 62.50 P 0.00 0.00 0.00 2.85 +0.04 30 0 174 0
29JUN27 65.00 P 0.00 0.00 0.00 3.65 +0.05 30 0 169 0
29JUN27 67.50 P 0.00 0.00 0.00 4.57 +0.07 30 0 123 0
29JUN27 70.00 P 0.00 0.00 0.00 5.58 +0.08 30 0 126 0
29JUN27 72.50 P 7.18 7.18 7.18 6.78 +0.09 30 30 153 0
29JUN27 75.00 P 0.00 0.00 0.00 8.08 +0.14 30 0 1,279 0
29JUN27 77.50 P 0.00 0.00 0.00 9.50 +0.20 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 11.10 +0.14 30 0 5 0
29JUN27 82.50 P 0.00 0.00 0.00 12.98 +0.49 31 0 41 0
29JUN27 85.00 P 0.00 0.00 0.00 14.80 +0.39 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.74 +0.48 32 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.65 +0.46 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.54 +0.34 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.60 +0.34 31 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 24.88 +0.51 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.08 +0.54 32 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.14 -0.44 31 0 323 0
29JUN27 105.00 P 0.00 0.00 0.00 31.44 +0.43 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.87 +0.48 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.37 +0.52 33 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.86 +0.33 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.37 +0.57 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.86 +0.59 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 46.35 +0.58 38 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.85 +0.59 39 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 51.35 +0.59 40 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.85 +0.59 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 56.35 +0.59 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 58.85 +0.61 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 61.34 +0.59 45 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 63.84 +0.61 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 66.33 +0.59 47 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.84 +0.58 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.33 +0.59 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.83 +0.60 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.32 +0.58 51 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.82 +0.59 51 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.32 +0.59 52 0 0 0
TOTAL PUT 2,393 80,309 +825
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$ 3.995
28AUG26 3.00 C 0.00 0.00 0.00 1.00 +0.03 158 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.90 +0.03 142 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.80 +0.03 127 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.70 +0.03 111 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.61 +0.04 124 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.50 +0.03 82 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.40 +0.03 67 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.30 +0.03 52 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.21 +0.02 52 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.12 +0.01 42 0 1,310 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 0.00 42 0 134 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 47 0 489 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 148 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 101 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 111 0 79 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 122 0 688 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 133 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 143 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 167 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 189 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 210 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 230 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 248 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 283 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.01 +0.04 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.91 +0.03 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.82 +0.04 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.73 +0.04 48 0 5 0
29SEP26 3.40 C 0.62 0.62 0.62 0.62 +0.03 37 130 215 +130
29SEP26 3.50 C 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.45 +0.03 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 +0.03 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 +0.01 39 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 +0.01 39 0 225 0
29SEP26 4.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 440 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 +0.02 40 0 24 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 +0.01 40 0 100 0
29SEP26 4.30 C 0.09 0.09 0.09 0.09 0.00 39 1 155 +1
29SEP26 4.40 C 0.00 0.00 0.00 0.07 0.00 40 0 338 0
29SEP26 4.50 C 0.05 0.05 0.04 0.05 0.00 40 10 408 +5
29SEP26 4.60 C 0.04 0.04 0.04 0.04 0.00 41 2 334 +2
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 42 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 41 0 216 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 87 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 0.00 107 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 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 0.00 121 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.02 +0.03 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.94 +0.04 46 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.85 +0.05 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.75 +0.03 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.59 +0.04 40 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.51 +0.02 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.38 +0.02 39 0 93 0
29OCT26 3.90 C 0.00 0.00 0.00 0.34 +0.03 42 0 92 0
29OCT26 4.00 C 0.00 0.00 0.00 0.28 +0.02 40 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.23 +0.01 39 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.19 +0.01 39 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.16 +0.01 40 0 35 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 0.00 39 0 25 0
29OCT26 4.50 C 0.00 0.00 0.00 0.11 0.00 40 0 239 0
29OCT26 4.60 C 0.00 0.00 0.00 0.09 0.00 40 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 +0.01 42 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 41 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 0.00 41 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 40 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.05 +0.04 43 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.96 +0.04 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.79 +0.03 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.71 +0.02 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.64 +0.02 41 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.46 +0.04 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.22 0.00 40 0 12 0
27NOV26 4.40 C 0.00 0.00 0.00 0.19 0.00 40 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.16 0.00 40 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 0.10 -0.01 40 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 0.00 42 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 1.08 +0.03 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 +0.03 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.91 +0.02 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 +0.02 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 +0.02 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 +0.02 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 +0.02 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 +0.02 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 +0.02 42 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 +0.01 41 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 +0.01 41 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 0.00 41 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 +0.01 42 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 0.00 41 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 0.00 42 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 0.00 42 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 -0.01 41 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 0.00 42 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 0.00 43 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 186 0
30DEC26 6.00 C 0.02 0.02 0.02 0.03 0.00 42 8 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 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 1.16 +0.03 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.08 +0.02 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.01 +0.03 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.94 +0.03 42 0 0 0
30MAR27 3.40 C 0.87 0.87 0.87 0.87 +0.02 42 50 50 +50
30MAR27 3.50 C 0.00 0.00 0.00 0.80 +0.01 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 +0.04 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 +0.02 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.58 +0.02 41 0 100 0
30MAR27 4.00 C 0.00 0.00 0.00 0.53 0.00 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 +0.02 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 +0.01 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 0.00 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 0.00 40 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 0.00 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 0.00 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 40 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 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.16 +0.02 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.09 +0.02 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.97 +0.03 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.90 +0.02 41 0 80 0
29JUN27 3.60 C 0.00 0.00 0.00 0.85 +0.02 42 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.80 +0.03 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.64 +0.01 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 +0.01 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.45 0.00 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.27 +0.01 41 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.22 0.00 41 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 0.13 +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 201 16,212 +188
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 166 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 183 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 128 0
28AUG26 3.80 P 0.01 0.01 0.01 0.01 -0.01 47 47 176 -47
28AUG26 3.90 P 0.00 0.00 0.00 0.03 -0.02 47 0 480 0
28AUG26 4.00 P 0.07 0.07 0.07 0.07 -0.03 46 11 364 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 -0.04 44 0 172 0
28AUG26 4.20 P 0.00 0.00 0.00 0.22 -0.02 53 0 232 0
28AUG26 4.30 P 0.00 0.00 0.00 0.31 -0.03 53 0 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.41 -0.03 66 1 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.51 -0.03 77 0 141 0
28AUG26 4.60 P 0.00 0.00 0.00 0.61 -0.03 89 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.71 -0.03 100 0 45 0
28AUG26 4.80 P 0.00 0.00 0.00 0.81 -0.03 110 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.91 -0.03 120 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 1.01 -0.03 129 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.26 -0.03 152 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 1.51 -0.03 174 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.76 -0.03 193 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.01 -0.03 212 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.26 -0.03 230 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.51 -0.03 247 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.76 -0.03 263 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.01 -0.03 278 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.26 -0.03 292 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.51 -0.03 306 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 39 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 40 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 42 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 42 0 202 0
29SEP26 3.70 P 0.08 0.08 0.08 0.08 -0.01 41 47 582 +47
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.01 40 0 312 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 40 0 153 0
29SEP26 4.00 P 0.20 0.20 0.20 0.20 -0.01 41 5 426 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.26 -0.02 41 0 613 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 -0.01 41 0 364 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 -0.03 41 1 128 +1
29SEP26 4.40 P 0.00 0.00 0.00 0.47 -0.03 41 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.55 -0.03 41 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 -0.03 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.73 -0.03 43 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.82 -0.03 43 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.92 -0.03 46 0 30 0
29SEP26 5.00 P 1.03 1.03 1.03 1.01 -0.05 43 2 22 0
29SEP26 5.25 P 0.00 0.00 0.00 1.26 -0.03 50 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.51 -0.03 57 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.76 -0.04 63 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.01 -0.03 69 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.26 -0.03 75 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.51 -0.03 80 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.76 -0.04 86 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.01 -0.03 91 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.26 -0.04 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.51 -0.04 100 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.76 -0.03 104 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.01 -0.03 108 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.26 -0.03 112 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.51 -0.03 116 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.76 -0.03 120 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.01 -0.03 124 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.26 -0.03 127 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.51 -0.03 131 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.76 -0.03 134 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 42 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 0.00 43 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29OCT26 3.50 P 0.08 0.08 0.08 0.08 -0.01 41 8 19 +8
29OCT26 3.60 P 0.00 0.00 0.00 0.10 -0.02 40 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.14 -0.01 41 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.18 -0.01 41 0 8 0
29OCT26 3.90 P 0.21 0.21 0.21 0.21 -0.03 39 10 32 +10
29OCT26 4.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.33 -0.02 41 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.39 -0.02 41 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.45 -0.03 40 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.53 -0.02 42 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.60 -0.03 41 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.68 -0.04 41 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.77 -0.03 42 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.94 -0.04 42 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.03 -0.03 42 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.27 -0.04 44 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.51 -0.03 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.76 -0.04 49 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 -0.01 41 0 50 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 -0.02 40 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.23 -0.01 41 0 10 0
27NOV26 3.90 P 0.00 0.00 0.00 0.27 -0.02 40 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.32 -0.02 41 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.38 -0.03 41 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.51 -0.02 42 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.58 -0.02 42 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.65 -0.03 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.73 -0.03 42 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.81 -0.03 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.89 -0.03 42 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.98 -0.03 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.06 -0.04 42 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.29 -0.03 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.52 -0.04 43 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.77 -0.03 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.02 41 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 -0.02 41 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 42 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 -0.01 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.01 42 0 222 0
30DEC26 3.90 P 0.32 0.32 0.32 0.33 -0.01 42 6 622 +6
30DEC26 4.00 P 0.00 0.00 0.00 0.38 -0.01 42 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 -0.03 41 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 -0.01 42 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 -0.02 42 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 -0.02 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 -0.03 41 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.85 -0.02 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 -0.03 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 -0.03 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.09 -0.03 42 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 -0.03 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 -0.03 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 -0.03 43 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.02 -0.03 46 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.27 -0.03 50 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.52 -0.03 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.77 -0.03 57 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.01 -0.04 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.26 -0.04 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.51 -0.04 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.76 -0.04 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.01 -0.04 66 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.26 -0.04 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.51 -0.04 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.76 -0.04 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.01 -0.04 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.26 -0.04 77 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.51 -0.04 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.76 -0.04 81 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.01 41 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 -0.02 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 -0.01 42 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 -0.01 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 0.00 42 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 -0.01 41 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 -0.01 41 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 -0.01 41 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 -0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 -0.02 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 -0.02 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 -0.02 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 -0.02 41 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.93 -0.03 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.01 -0.02 42 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.08 -0.03 41 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.17 -0.02 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.37 -0.03 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.58 -0.04 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 -0.03 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.04 -0.03 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.27 -0.04 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.52 -0.04 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.77 -0.03 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.02 -0.03 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.26 -0.04 48 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.51 -0.04 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.76 -0.04 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.01 -0.04 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.26 -0.04 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.51 -0.04 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.76 -0.04 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.01 -0.04 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.26 -0.04 64 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.01 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 -0.01 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.01 41 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 -0.02 41 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 -0.01 41 0 14 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 -0.02 41 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 -0.01 41 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 -0.01 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 -0.01 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 -0.01 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 -0.02 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.86 -0.03 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 -0.03 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 -0.02 41 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.15 -0.03 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.23 -0.02 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.43 -0.02 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.63 -0.03 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.85 -0.03 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.07 -0.03 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.30 -0.03 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.53 -0.04 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.77 -0.03 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.02 -0.03 44 0 0 0
TOTAL PUT 138 10,310 +30
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$ 88.900
28AUG26 60.00 C 0.00 0.00 0.00 28.91 +0.25 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 26.96 +0.80 263 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.92 +0.24 118 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.02 +0.82 221 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.48 +0.74 194 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.43 +0.52 89 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.97 +0.49 92 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.56 +0.43 91 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.26 +0.34 91 0 9 0
28AUG26 82.50 C 7.68 7.68 7.68 7.35 +0.45 101 10 10 +10
28AUG26 85.00 C 5.73 5.73 5.73 5.41 +0.27 97 10 12 0
28AUG26 87.50 C 3.19 3.96 3.19 3.80 +0.05 95 13 11 +1
28AUG26 90.00 C 1.85 2.76 1.85 2.53 -0.02 93 662 586 +530
28AUG26 92.50 C 1.15 1.82 1.08 1.60 -0.09 93 165 135 +36
28AUG26 95.00 C 0.76 1.19 0.67 0.95 -0.11 92 296 236 +199
28AUG26 97.50 C 0.49 0.73 0.48 0.54 -0.09 92 151 91 +26
28AUG26 100.00 C 0.32 0.38 0.28 0.29 -0.07 92 32 89 -2
28AUG26 102.50 C 0.16 0.27 0.16 0.15 -0.05 92 36 89 0
28AUG26 105.00 C 0.12 0.12 0.12 0.07 -0.04 92 11 138 0
28AUG26 107.50 C 0.06 0.06 0.06 0.04 -0.02 94 1 407 -1
28AUG26 110.00 C 0.00 0.00 0.00 0.02 -0.01 95 0 300 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.01 96 0 54 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 100 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 112 0 58 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 201 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 99 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 134 0 45 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 141 0 108 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 148 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 154 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 161 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 167 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 173 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 179 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 185 0 10 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 191 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 196 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 207 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 213 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 218 0 161 0
04SEP26 68.00 C 0.00 0.00 0.00 21.49 - 115 0 0 -
04SEP26 69.00 C 0.00 0.00 0.00 20.62 - 116 0 0 -
04SEP26 70.00 C 0.00 0.00 0.00 19.53 +0.62 107 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 18.62 +0.68 106 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 17.63 +0.65 101 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 16.17 +0.49 73 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 15.24 +0.48 73 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 14.32 +0.47 73 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 13.42 +0.45 73 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 12.54 +0.43 73 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 11.68 +0.41 73 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 10.85 +0.40 73 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 10.04 +0.37 73 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 9.26 +0.35 73 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 8.52 +0.33 73 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 7.81 +0.31 73 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 7.13 +0.28 73 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 6.49 +0.18 73 0 2 0
04SEP26 86.00 C 0.00 0.00 0.00 5.88 +0.16 73 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 5.46 +0.28 75 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 4.93 +0.26 75 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 4.42 +0.18 75 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 3.95 +0.23 75 0 1 0
04SEP26 91.00 C 0.00 0.00 0.00 3.52 +0.14 75 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 3.12 +0.12 74 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 2.76 +0.11 74 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 2.43 +0.09 74 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 2.13 +0.07 74 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 1.87 +0.07 74 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 1.63 +0.06 74 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 1.41 +0.04 74 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 1.22 +0.03 74 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 1.05 +0.02 74 0 0 0
04SEP26 101.00 C 0.90 0.90 0.90 0.91 +0.03 74 15 16 +15
04SEP26 102.00 C 0.77 0.77 0.77 0.78 +0.02 74 1 1 +1
04SEP26 103.00 C 0.00 0.00 0.00 0.66 +0.01 73 0 2 0
04SEP26 104.00 C 0.00 0.00 0.00 0.56 0.00 73 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 0.48 +0.01 73 0 0 0
04SEP26 106.00 C 0.55 0.55 0.55 0.41 +0.01 74 15 15 +15
04SEP26 107.00 C 0.00 0.00 0.00 0.34 0.00 73 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 0.29 0.00 73 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 0.24 0.00 73 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.20 0.00 73 0 0 0
29SEP26 60.00 C 30.00 30.00 30.00 30.00 +1.05 96 1 4 -1
29SEP26 62.50 C 0.00 0.00 0.00 27.43 +0.92 86 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 25.06 +0.92 81 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.74 +0.92 77 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.43 +0.82 73 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.35 +0.87 72 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.35 +0.95 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.14 +0.59 66 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 12.66 +0.83 69 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 10.99 +0.64 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 9.39 +0.56 66 0 18 0
29SEP26 87.50 C 0.00 0.00 0.00 8.31 +0.75 68 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 7.10 +0.51 68 0 29 0
29SEP26 92.50 C 0.00 0.00 0.00 6.06 +0.49 68 0 24 0
29SEP26 95.00 C 4.38 5.03 4.38 5.13 +0.46 68 3 102 +1
29SEP26 97.50 C 3.65 3.65 3.65 4.31 +0.42 67 1 48 0
29SEP26 100.00 C 0.00 0.00 0.00 3.61 +0.39 67 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 3.00 +0.35 67 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 2.49 +0.32 67 0 32 0
29SEP26 107.50 C 2.29 2.29 2.29 2.05 +0.28 67 3 152 0
29SEP26 110.00 C 0.00 0.00 0.00 1.68 +0.25 67 0 37 0
29SEP26 112.50 C 0.00 0.00 0.00 1.37 +0.21 67 0 116 0
29SEP26 115.00 C 0.00 0.00 0.00 1.12 +0.19 67 0 249 0
29SEP26 117.50 C 1.20 1.30 1.20 0.91 +0.17 67 16 135 +16
29SEP26 120.00 C 0.00 0.00 0.00 0.73 +0.14 67 0 147 0
29SEP26 122.50 C 0.88 0.88 0.88 0.59 +0.12 67 6 31 +6
29SEP26 125.00 C 0.00 0.00 0.00 0.47 +0.10 66 0 81 0
29SEP26 127.50 C 0.00 0.00 0.00 0.38 +0.09 67 0 55 0
29SEP26 130.00 C 0.00 0.00 0.00 0.30 +0.07 66 0 50 0
29SEP26 132.50 C 0.00 0.00 0.00 0.24 +0.06 66 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 0.19 +0.05 66 0 150 0
29SEP26 137.50 C 0.00 0.00 0.00 0.15 +0.04 66 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 0.12 +0.03 66 0 77 0
29SEP26 142.50 C 0.00 0.00 0.00 0.10 +0.03 67 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.08 +0.02 67 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.06 +0.02 67 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 0.05 +0.02 67 0 33 0
29SEP26 152.50 C 0.00 0.00 0.00 0.04 +0.02 67 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 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 68 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 25.92 +0.90 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.80 +0.89 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 21.77 +0.92 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 19.80 +0.65 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.98 +0.73 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.40 +0.81 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.78 +0.73 66 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.33 +0.71 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.98 +0.66 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.86 +0.72 67 0 6 0
29OCT26 90.00 C 0.00 0.00 0.00 9.73 +0.64 67 0 15 0
29OCT26 92.50 C 7.70 7.70 7.70 8.71 +0.59 67 1 16 +1
29OCT26 95.00 C 0.00 0.00 0.00 7.99 +0.76 68 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 7.12 +0.74 68 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 6.32 +0.71 68 0 22 0
29OCT26 102.50 C 0.00 0.00 0.00 5.60 +0.67 68 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 4.96 +0.64 68 0 0 0
29OCT26 107.50 C 4.71 4.80 4.71 4.38 +0.61 68 30 30 +15
29OCT26 110.00 C 0.00 0.00 0.00 3.86 +0.57 68 0 25 0
29OCT26 112.50 C 3.80 3.80 3.80 3.40 +0.53 67 30 45 +30
29OCT26 115.00 C 3.37 3.45 3.37 2.99 +0.57 67 60 60 +59
29OCT26 117.50 C 3.06 3.06 3.06 2.62 +0.52 67 30 30 +30
29OCT26 120.00 C 0.00 0.00 0.00 2.30 +0.48 67 0 0 0
29OCT26 122.50 C 2.54 2.54 2.54 2.01 +0.39 67 30 61 +30
29OCT26 125.00 C 0.00 0.00 0.00 1.76 +0.36 67 0 78 0
27NOV26 65.00 C 0.00 0.00 0.00 26.98 - 69 0 0 -
27NOV26 67.50 C 0.00 0.00 0.00 25.01 +0.98 68 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.14 +0.77 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.37 +0.94 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.69 +0.76 66 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.06 +0.71 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.60 +0.67 66 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 15.34 +0.84 66 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.10 +0.83 66 0 0 0
27NOV26 87.50 C 12.64 13.13 12.64 12.89 +0.70 66 30 45 +30
27NOV26 90.00 C 10.60 11.59 10.60 11.94 +0.79 67 30 45 +30
27NOV26 92.50 C 10.30 11.05 10.30 10.91 +0.69 67 45 90 +45
27NOV26 95.00 C 9.76 9.76 9.76 9.73 +0.37 66 15 30 +15
27NOV26 97.50 C 8.81 8.81 8.81 9.12 +0.61 67 15 30 +15
27NOV26 100.00 C 8.35 8.35 8.35 8.30 +0.60 67 15 30 +15
27NOV26 102.50 C 0.00 0.00 0.00 7.54 +0.58 67 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.84 +0.55 67 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 6.20 +0.53 67 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 5.62 +0.51 67 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 5.09 +0.48 67 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 4.60 +0.46 67 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 4.16 +0.43 67 0 31 0
27NOV26 120.00 C 0.00 0.00 0.00 3.76 +0.41 67 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 3.39 +0.38 67 0 15 0
27NOV26 125.00 C 3.51 3.71 3.51 3.06 +0.36 66 30 210 +30
30DEC26 60.00 C 0.00 0.00 0.00 32.00 +0.96 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.99 +0.72 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.05 +0.73 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.18 +0.97 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.44 +0.39 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.77 +0.42 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.19 +0.42 65 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 19.72 +0.45 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.33 +0.87 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.08 +0.90 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.89 +0.87 66 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 14.72 +0.81 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.77 +0.85 66 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 12.73 +0.55 66 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.88 +0.64 66 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 10.98 +0.63 66 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 10.13 +0.61 66 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 9.35 +0.59 66 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 8.62 +0.57 66 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 7.95 +0.56 66 0 542 0
30DEC26 110.00 C 0.00 0.00 0.00 7.32 +0.53 66 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 6.75 +0.52 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.21 +0.50 66 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 5.72 +0.48 66 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 5.26 +0.46 66 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 4.84 +0.44 66 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 4.45 +0.42 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.09 +0.40 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.76 +0.38 65 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.45 +0.36 65 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 3.17 +0.34 65 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 2.92 +0.33 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.68 +0.31 65 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.46 +0.29 65 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.26 +0.28 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.08 +0.27 65 0 1 0
30DEC26 150.00 C 2.74 3.23 2.74 1.91 +0.25 65 16 32 +13
30DEC26 152.50 C 0.00 0.00 0.00 1.75 +0.23 65 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 1.61 +0.22 65 0 3 0
30DEC26 157.50 C 0.00 0.00 0.00 1.48 +0.21 65 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.36 +0.20 65 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 1.25 +0.19 65 0 1 0
30DEC26 165.00 C 2.26 2.26 2.26 1.15 +0.18 65 1 1 +1
30DEC26 167.50 C 0.00 0.00 0.00 1.05 +0.16 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.97 +0.16 65 0 6 0
30DEC26 172.50 C 0.00 0.00 0.00 0.89 +0.17 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.19 +1.07 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.37 +1.08 65 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.62 +1.07 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.96 +1.07 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.38 +1.06 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.88 +1.06 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.46 +1.05 63 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.12 +1.03 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.55 +0.99 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.81 +0.84 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.70 +0.83 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.62 +0.79 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.68 +0.80 64 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.81 +0.56 65 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 15.86 +0.77 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.96 +0.68 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.11 +0.59 64 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 13.31 +0.52 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.55 +0.51 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.83 +0.49 64 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.15 +0.48 64 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 10.52 +0.47 64 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 9.92 +0.46 64 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 9.35 +0.45 64 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 8.81 +0.43 64 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.31 +0.42 64 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 7.83 +0.40 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.39 +0.40 64 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 6.97 +0.39 64 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 6.57 +0.37 64 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.19 +0.36 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.84 +0.35 63 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.51 +0.34 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.20 +0.33 63 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 4.90 +0.31 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 4.63 +0.31 63 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.37 +0.30 63 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.12 +0.28 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.89 +0.27 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.67 +0.26 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.47 +0.26 63 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.27 +0.24 63 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.09 +0.23 63 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 2.92 +0.23 63 0 0 0
30MAR27 170.00 C 3.80 3.80 3.80 2.76 +0.22 63 2 32 +2
30MAR27 172.50 C 3.53 3.53 3.53 2.61 +0.21 63 3 39 0
29JUN27 60.00 C 0.00 0.00 0.00 36.20 +1.12 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.53 +1.11 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.94 +1.11 63 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 31.43 +1.11 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.99 +1.11 63 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 28.62 +1.11 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.32 +1.10 63 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 26.08 +1.08 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.92 +1.08 63 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 23.87 +0.76 63 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 22.85 +0.79 63 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 21.85 +0.67 63 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.89 +0.66 63 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 20.00 +0.65 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.22 +0.83 64 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 18.34 +0.75 64 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.50 +0.68 64 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 16.70 +0.60 63 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 15.93 +0.51 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.21 +0.38 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.51 +0.33 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 13.85 +0.32 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.22 +0.31 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.62 +0.30 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.05 +0.29 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 11.51 +0.28 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.99 +0.27 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.50 +0.27 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.03 +0.26 63 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.58 +0.25 63 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.16 +0.25 63 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.75 +0.24 63 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 8.36 +0.23 63 0 13 0
TOTAL CALL 1,831 8,874 +1,213
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 115 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 143 0
28AUG26 72.50 P 0.09 0.10 0.09 0.02 -0.02 95 30 84 +29
28AUG26 75.00 P 0.16 0.16 0.16 0.05 -0.06 91 15 97 -15
28AUG26 77.50 P 0.27 0.27 0.18 0.15 -0.11 93 30 240 0
28AUG26 80.00 P 0.52 0.52 0.27 0.35 -0.21 92 50 156 -6
28AUG26 82.50 P 0.77 0.94 0.48 0.72 -0.32 91 211 116 -22
28AUG26 85.00 P 1.79 1.80 1.01 1.30 -0.44 90 301 461 +263
28AUG26 87.50 P 2.67 2.67 1.80 2.20 -0.52 89 136 180 +67
28AUG26 90.00 P 3.50 4.30 2.89 3.49 -0.59 90 491 592 +352
28AUG26 92.50 P 4.80 4.80 4.70 5.05 -0.72 88 9 240 -5
28AUG26 95.00 P 6.75 6.75 6.75 6.87 -0.78 85 8 210 -8
28AUG26 97.50 P 0.00 0.00 0.00 9.11 -0.63 91 0 191 0
28AUG26 100.00 P 11.55 11.55 11.55 11.36 -0.62 91 4 225 0
28AUG26 102.50 P 0.00 0.00 0.00 13.73 -0.59 92 0 57 0
28AUG26 105.00 P 0.00 0.00 0.00 16.15 -0.58 91 0 18 0
28AUG26 107.50 P 0.00 0.00 0.00 18.62 -0.56 92 1 16 -1
28AUG26 110.00 P 0.00 0.00 0.00 21.10 -0.56 0 5 18 -5
28AUG26 112.50 P 0.00 0.00 0.00 23.60 -0.55 0 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 26.10 -0.55 0 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 28.60 -0.55 0 0 0 -20
28AUG26 120.00 P 0.00 0.00 0.00 31.10 -0.55 0 0 87 0
28AUG26 122.50 P 0.00 0.00 0.00 33.60 -0.55 0 0 122 0
28AUG26 125.00 P 36.04 36.04 36.04 36.10 -0.55 0 1 44 0
28AUG26 127.50 P 38.54 38.54 38.54 38.60 -0.55 0 1 40 0
28AUG26 130.00 P 0.00 0.00 0.00 41.10 -0.55 0 0 51 0
28AUG26 132.50 P 0.00 0.00 0.00 43.60 -0.55 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 46.10 -0.55 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 48.60 -0.55 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 51.10 -0.55 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 53.60 -0.55 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 56.10 -0.55 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 58.60 -0.55 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 61.10 -0.55 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 63.60 -0.55 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 66.10 -0.55 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 68.60 -0.55 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 71.10 -0.55 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.05 - 74 0 0 -
04SEP26 69.00 P 0.00 0.00 0.00 0.07 - 74 0 0 -
04SEP26 70.00 P 0.00 0.00 0.00 0.09 -0.03 73 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.12 -0.04 73 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.16 -0.05 73 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.22 -0.06 74 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.29 -0.06 74 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.36 -0.09 73 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.47 -0.09 73 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.59 -0.12 74 0 0 0
04SEP26 78.00 P 0.55 0.55 0.55 0.74 -0.10 74 15 15 +15
04SEP26 79.00 P 0.00 0.00 0.00 0.89 -0.14 73 0 0 0
04SEP26 80.00 P 1.22 1.22 1.22 1.06 -0.16 72 1 1 +1
04SEP26 81.00 P 0.00 0.00 0.00 1.26 -0.19 72 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 1.51 -0.20 72 0 2 0
04SEP26 83.00 P 0.00 0.00 0.00 1.79 -0.23 72 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 2.10 -0.25 72 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 2.45 -0.28 72 0 0 0
04SEP26 86.00 P 2.52 2.62 2.52 2.84 -0.28 71 16 15 +15
04SEP26 87.00 P 4.00 4.00 4.00 3.25 -0.33 71 1 1 +1
04SEP26 88.00 P 0.00 0.00 0.00 3.71 -0.38 71 0 1 0
04SEP26 89.00 P 0.00 0.00 0.00 4.19 -0.55 71 0 2 0
04SEP26 90.00 P 0.00 0.00 0.00 4.73 -0.60 70 0 1 0
04SEP26 91.00 P 0.00 0.00 0.00 5.30 -0.53 71 0 1 0
04SEP26 92.00 P 0.00 0.00 0.00 5.89 -0.57 70 0 1 0
04SEP26 93.00 P 0.00 0.00 0.00 6.54 -0.61 70 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 7.40 -0.46 73 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 8.11 -0.46 73 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 8.84 -0.49 73 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 9.62 -0.49 73 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 10.40 -0.51 73 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 11.23 -0.51 73 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 12.06 -0.51 73 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 12.92 -0.52 73 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 13.79 -0.53 73 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 14.68 -0.53 73 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 15.59 -0.53 73 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 16.50 -0.54 73 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 17.43 -0.63 73 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 18.13 -0.76 54 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 19.32 -0.60 73 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 20.28 -0.58 73 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 21.24 -0.55 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.02 66 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 +0.02 66 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.44 +0.03 67 0 11 0
29SEP26 67.50 P 0.71 0.71 0.71 0.67 +0.04 66 30 30 +30
29SEP26 70.00 P 0.94 0.96 0.94 0.99 +0.05 67 30 110 +30
29SEP26 72.50 P 1.30 1.30 1.27 1.40 +0.05 67 60 150 -29
29SEP26 75.00 P 1.79 1.79 1.79 1.89 +0.03 66 1 69 +1
29SEP26 77.50 P 0.00 0.00 0.00 2.46 -0.01 65 0 70 0
29SEP26 80.00 P 3.50 3.56 2.80 3.21 -0.02 65 109 210 -22
29SEP26 82.50 P 0.00 0.00 0.00 4.09 -0.04 65 1 79 0
29SEP26 85.00 P 4.91 5.15 4.91 5.13 -0.08 65 3 84 -2
29SEP26 87.50 P 6.86 6.86 6.00 6.32 -0.14 65 2 22 +1
29SEP26 90.00 P 7.45 7.62 7.02 7.62 -0.25 64 12 66 +7
29SEP26 92.50 P 0.00 0.00 0.00 9.16 -0.26 65 0 37 0
29SEP26 95.00 P 0.00 0.00 0.00 10.88 -0.16 66 0 16 0
29SEP26 97.50 P 0.00 0.00 0.00 12.55 -0.14 66 0 42 0
29SEP26 100.00 P 0.00 0.00 0.00 14.36 -0.16 66 3 64 +3
29SEP26 102.50 P 0.00 0.00 0.00 16.29 -0.20 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 18.30 -0.67 67 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 20.38 -0.51 66 1 14 0
29SEP26 110.00 P 0.00 0.00 0.00 22.48 -0.60 66 5 35 +5
29SEP26 112.50 P 0.00 0.00 0.00 24.74 -0.55 67 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 26.98 -0.89 66 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 29.28 -0.86 66 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 31.58 -0.87 66 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 33.91 -0.89 65 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 36.24 -0.93 61 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 38.70 -0.86 62 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 41.22 -0.74 66 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 43.68 -0.81 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 46.14 -0.66 66 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 48.62 -0.57 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 51.11 -0.54 67 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 53.60 -0.55 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.10 -0.55 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.60 -0.55 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.10 -0.55 0 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 63.60 -0.55 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.10 -0.55 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.60 -0.55 0 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 71.10 -0.55 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.60 -0.55 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.10 -0.55 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.60 -0.55 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.10 -0.55 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.60 -0.55 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.36 +0.12 66 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 1.79 +0.10 66 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 2.32 +0.20 66 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 2.95 +0.23 66 0 1 0
29OCT26 75.00 P 3.21 3.21 3.21 3.63 +0.24 66 15 17 +14
29OCT26 77.50 P 0.00 0.00 0.00 4.49 +0.26 66 0 8 0
29OCT26 80.00 P 5.00 5.00 5.00 5.39 +0.26 65 1 12 +1
29OCT26 82.50 P 5.80 5.80 5.80 6.43 +0.24 65 1 20 +1
29OCT26 85.00 P 0.00 0.00 0.00 7.70 +0.34 66 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 9.15 +0.48 67 0 52 0
29OCT26 90.00 P 10.66 10.66 10.66 10.39 +0.30 66 15 57 +14
29OCT26 92.50 P 0.00 0.00 0.00 11.80 +0.27 66 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 13.02 -0.06 64 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 14.77 -0.04 65 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 16.59 -0.36 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.49 -0.08 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.43 -0.10 67 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.43 -0.11 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.51 -0.10 68 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 26.61 -0.09 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 28.74 -0.12 68 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 30.88 -0.15 68 0 0 0
29OCT26 120.00 P 33.50 33.50 33.50 33.09 -0.19 69 1 1 +1
29OCT26 122.50 P 0.00 0.00 0.00 35.35 -0.38 69 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 37.55 -0.69 69 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 2.25 - 65 0 0 -
27NOV26 67.50 P 0.00 0.00 0.00 2.79 +0.11 65 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.47 +0.13 65 0 5 0
27NOV26 72.50 P 4.17 4.22 4.17 4.17 +0.14 65 30 30 +29
27NOV26 75.00 P 5.00 5.00 5.00 5.03 +0.14 65 1 2 +1
27NOV26 77.50 P 0.00 0.00 0.00 5.91 +0.09 65 0 15 0
27NOV26 80.00 P 0.00 0.00 0.00 6.95 +0.08 64 0 16 0
27NOV26 82.50 P 8.16 8.16 7.79 8.02 +0.01 64 45 45 +44
27NOV26 85.00 P 8.91 8.98 8.91 9.22 -0.03 64 30 30 +30
27NOV26 87.50 P 0.00 0.00 0.00 10.54 -0.12 64 0 16 0
27NOV26 90.00 P 11.86 12.39 11.81 11.98 -0.06 65 60 60 +30
27NOV26 92.50 P 13.40 13.41 13.37 13.54 -0.04 65 45 51 +45
27NOV26 95.00 P 0.00 0.00 0.00 15.10 +0.22 65 0 21 0
27NOV26 97.50 P 0.00 0.00 0.00 16.77 +0.17 65 0 6 0
27NOV26 100.00 P 0.00 0.00 0.00 18.55 +0.14 66 0 46 0
27NOV26 102.50 P 0.00 0.00 0.00 20.40 +0.14 67 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 22.29 +0.12 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.23 +0.11 67 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 26.22 +0.09 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.25 +0.06 68 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 30.32 +0.03 69 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 32.43 +0.04 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 34.54 +0.01 69 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 36.65 -0.07 69 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 38.85 -0.08 69 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.10 +0.16 65 0 31 0
30DEC26 62.50 P 2.46 2.46 2.46 2.57 +0.11 64 3 36 0
30DEC26 65.00 P 0.00 0.00 0.00 3.14 +0.13 64 0 17 0
30DEC26 67.50 P 0.00 0.00 0.00 3.82 +0.13 64 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 4.55 +0.14 64 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 5.39 +0.10 64 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 6.28 +0.02 64 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 7.27 -0.02 64 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 8.35 -0.06 63 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 9.58 -0.04 64 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 10.74 -0.17 63 0 52 0
30DEC26 87.50 P 12.17 12.17 12.17 12.00 -0.30 63 15 31 +13
30DEC26 90.00 P 0.00 0.00 0.00 13.48 -0.21 63 0 151 0
30DEC26 92.50 P 0.00 0.00 0.00 15.04 -0.27 64 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 16.74 +0.01 65 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 18.93 +0.04 67 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 20.69 +0.06 68 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 22.44 +0.06 68 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 24.28 0.00 68 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 26.20 0.00 69 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 28.12 0.00 69 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 29.62 +0.07 67 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 31.65 +0.08 67 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 33.73 +0.09 67 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 35.85 +0.13 68 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 37.97 -0.06 68 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 40.11 +0.07 69 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 42.26 +0.04 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.45 +0.03 69 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 46.69 +0.03 69 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 48.92 +0.04 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 51.13 -0.03 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 53.11 -0.53 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 55.72 +0.01 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.98 -0.49 70 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 60.29 -0.50 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.56 -0.55 69 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 64.88 -0.57 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.22 -0.34 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.57 -0.35 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 71.96 -0.36 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 74.28 -0.41 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.70 -0.38 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 79.04 -0.45 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.46 -0.45 68 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 83.89 -0.45 67 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.75 +0.06 62 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 4.49 +0.06 62 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 5.23 +0.06 62 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.07 +0.06 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.99 +0.06 62 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.92 -0.01 62 0 24 0
30MAR27 75.00 P 0.00 0.00 0.00 8.98 0.00 61 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 10.10 -0.02 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.21 -0.13 61 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 12.47 -0.16 61 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 13.78 -0.20 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.20 -0.20 61 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 16.65 -0.24 61 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 18.22 -0.21 62 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 19.84 -0.22 62 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 21.61 -0.05 63 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 23.34 -0.06 63 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 25.14 -0.10 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.92 -0.16 63 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 28.70 +0.07 63 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 30.61 +0.08 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.56 +0.10 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.50 +0.06 64 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 36.49 +0.04 64 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 38.33 -0.14 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.55 +0.04 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.64 +0.05 65 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 44.71 -0.12 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 46.41 -0.54 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 48.96 -0.14 66 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 51.10 -0.16 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 53.27 -0.17 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 55.48 -0.16 66 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 57.70 -0.04 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.88 -0.08 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 62.13 -0.06 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.38 -0.06 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 66.63 -0.08 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 68.89 -0.11 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 71.16 +0.11 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 73.45 +0.09 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 75.76 +0.09 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 78.11 -0.11 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 80.37 -0.17 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 82.74 -0.53 66 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 85.03 -0.63 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.41 -0.05 61 0 12 0
29JUN27 62.50 P 0.00 0.00 0.00 6.19 -0.05 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.11 -0.07 61 0 45 0
29JUN27 67.50 P 0.00 0.00 0.00 8.06 -0.07 61 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 9.02 -0.07 61 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 10.12 -0.24 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.26 -0.24 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.40 -0.44 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 13.61 -0.49 61 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 14.94 -0.41 60 0 4 0
29JUN27 85.00 P 16.13 16.13 16.13 16.51 -0.23 61 1 1 +1
29JUN27 87.50 P 0.00 0.00 0.00 17.79 -0.51 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.30 -0.51 61 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 20.89 -0.34 61 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 22.38 -0.56 61 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 24.19 -0.07 61 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 25.92 -0.28 62 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 27.81 -0.03 62 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 29.62 -0.02 62 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 31.46 -0.04 63 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 33.34 -0.05 63 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 35.25 -0.06 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.19 -0.08 64 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 38.81 +0.01 63 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.55 -0.24 62 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 42.82 +0.03 63 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.84 0.00 63 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 46.89 -0.01 64 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 48.95 +0.17 64 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 51.01 -0.05 64 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 53.15 -0.03 64 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 55.27 -0.04 64 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 57.37 -0.08 64 0 0 0
TOTAL PUT 1,846 8,861 +909
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$ 3.200
28AUG26 2.10 C 0.00 0.00 0.00 1.11 +0.07 262 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.01 +0.07 237 0 0 0
28AUG26 2.29 C 0.00 0.00 0.00 0.92 +0.07 216 0 0 0
28AUG26 2.39 C 0.00 0.00 0.00 0.82 +0.07 192 0 0 0
28AUG26 2.49 C 0.00 0.00 0.00 0.72 +0.07 169 0 0 0
28AUG26 2.58 C 0.00 0.00 0.00 0.63 +0.07 149 0 0 0
28AUG26 2.68 C 0.00 0.00 0.00 0.53 +0.07 128 0 0 0
28AUG26 2.77 C 0.00 0.00 0.00 0.44 +0.07 108 0 0 0
28AUG26 2.87 C 0.00 0.00 0.00 0.34 +0.07 87 0 0 0
28AUG26 2.96 C 0.00 0.00 0.00 0.25 +0.06 68 0 0 0
28AUG26 3.06 C 0.00 0.00 0.00 0.16 +0.05 59 0 0 0
28AUG26 3.16 C 0.00 0.00 0.00 0.08 +0.03 49 0 3 0
28AUG26 3.25 C 0.00 0.00 0.00 0.03 +0.01 43 0 353 0
28AUG26 3.35 C 0.00 0.00 0.00 0.01 0.00 46 0 670 0
28AUG26 3.44 C 0.00 0.00 0.00 0.01 0.00 64 0 340 0
28AUG26 3.54 C 0.00 0.00 0.00 0.01 0.00 81 0 273 0
28AUG26 3.63 C 0.00 0.00 0.00 0.01 0.00 96 0 1,546 0
28AUG26 3.73 C 0.00 0.00 0.00 0.01 0.00 111 0 289 0
28AUG26 3.82 C 0.00 0.00 0.00 0.01 0.00 124 0 255 0
28AUG26 3.92 C 0.00 0.00 0.00 0.01 0.00 138 0 328 0
28AUG26 4.02 C 0.00 0.00 0.00 0.01 0.00 151 0 805 0
28AUG26 4.11 C 0.00 0.00 0.00 0.01 0.00 163 0 211 0
28AUG26 4.21 C 0.00 0.00 0.00 0.01 0.00 175 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 185 0 320 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 197 0 150 0
28AUG26 4.49 C 0.00 0.00 0.00 0.01 0.00 206 0 1 0
28AUG26 4.59 C 0.00 0.00 0.00 0.01 0.00 217 0 28 0
28AUG26 4.68 C 0.00 0.00 0.00 0.01 0.00 226 0 7 0
28AUG26 4.78 C 0.00 0.00 0.00 0.01 0.00 236 0 21 0
28AUG26 5.02 C 0.00 0.00 0.00 0.01 0.00 259 0 1,700 0
28AUG26 5.26 C 0.00 0.00 0.00 0.01 0.00 280 0 334 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28AUG26 5.74 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
28AUG26 5.98 C 0.00 0.00 0.00 0.01 0.00 337 0 100 0
29SEP26 2.10 C 0.00 0.00 0.00 1.11 +0.06 67 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.01 +0.06 60 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.92 +0.06 53 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.82 +0.05 47 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.72 +0.05 40 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.64 +0.06 47 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.54 +0.05 40 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.46 +0.05 40 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.38 +0.05 41 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.31 +0.05 40 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.23 +0.04 37 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.18 +0.03 39 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.13 +0.02 37 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.10 +0.02 39 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.08 +0.02 41 0 141 0
29SEP26 3.54 C 0.00 0.00 0.00 0.06 +0.02 43 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.04 +0.01 41 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.03 +0.01 43 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.02 +0.01 42 0 4,452 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 40 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 47 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 60 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 66 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 68 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 75 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 81 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 93 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 98 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 107 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 112 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 116 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 120 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 124 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 128 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 135 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 0.00 145 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 148 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 151 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 1.12 +0.06 56 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.03 +0.06 59 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.94 +0.05 53 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.84 +0.06 47 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.75 +0.06 47 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.67 +0.06 46 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.50 +0.05 41 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.42 +0.04 39 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.36 +0.05 40 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.29 +0.03 38 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.19 +0.02 38 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29OCT26 3.44 C 0.00 0.00 0.00 0.13 +0.02 40 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.10 +0.01 39 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.08 +0.01 40 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.06 +0.01 39 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.05 +0.01 40 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.02 +0.01 40 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 37 0 72 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 41 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.78 +0.06 48 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.70 +0.05 46 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.62 +0.05 45 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.55 +0.05 44 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.47 +0.04 42 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.42 +0.05 43 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.36 +0.04 42 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.22 +0.02 42 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.16 +0.02 42 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.09 +0.01 42 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.04 0.00 42 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.15 +0.05 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.06 +0.06 51 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.98 +0.05 49 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.89 +0.05 47 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.81 +0.05 47 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.73 +0.05 45 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.65 +0.04 43 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.59 +0.05 44 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.52 +0.04 43 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.46 +0.04 42 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.40 +0.03 41 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.35 +0.02 42 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.30 +0.02 40 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.27 +0.03 42 0 96 0
30DEC26 3.44 C 0.00 0.00 0.00 0.23 +0.02 41 0 3,338 0
30DEC26 3.54 C 0.00 0.00 0.00 0.20 +0.02 41 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.17 +0.01 41 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.15 +0.01 42 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.13 +0.01 42 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.11 0.00 42 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.09 0.00 41 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.08 0.00 42 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.07 0.00 42 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 0.00 42 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 0.00 42 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.04 0.00 41 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.03 0.00 40 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.02 0.00 38 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 35 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 42 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 48 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 53 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 62 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 67 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 75 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 80 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.20 +0.06 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.12 +0.06 50 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 1.04 +0.05 48 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.96 +0.05 47 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.88 +0.05 45 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.82 +0.06 46 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.75 +0.05 45 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.69 +0.05 45 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.62 +0.04 43 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.58 +0.05 44 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.52 +0.04 43 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.47 +0.04 43 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.43 +0.02 43 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.40 +0.03 44 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.37 +0.03 45 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.33 +0.03 44 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.30 +0.02 44 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.27 +0.02 44 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.25 +0.03 44 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.22 +0.02 44 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.20 +0.02 44 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.18 +0.02 44 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.16 +0.01 44 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 +0.02 44 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 +0.01 44 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.12 +0.01 44 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.11 +0.01 44 0 102 0
30MAR27 4.68 C 0.00 0.00 0.00 0.10 +0.01 44 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.09 +0.01 44 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.07 +0.01 45 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.05 0.00 44 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 44 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.03 0.00 44 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.02 0.00 43 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 49 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.26 +0.06 51 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.18 +0.06 50 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.11 +0.06 49 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 1.03 +0.05 47 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.96 +0.05 47 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.90 +0.05 46 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.84 +0.06 46 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.78 +0.05 45 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.72 +0.04 45 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.67 +0.05 45 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.62 +0.04 44 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.57 +0.04 44 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.54 +0.05 45 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.50 +0.03 45 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.47 +0.03 45 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.44 +0.04 46 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.41 +0.04 46 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.38 +0.04 46 0 3 0
29JUN27 3.82 C 0.00 0.00 0.00 0.35 +0.03 45 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.32 +0.03 45 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.30 +0.03 45 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.28 +0.03 45 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.25 +0.02 45 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.24 +0.03 45 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.20 +0.02 45 0 66 0
TOTAL CALL 0 74,150 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 2.29 P 0.00 0.00 0.00 0.01 0.00 218 0 37 0
28AUG26 2.39 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 2.49 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 2.58 P 0.00 0.00 0.00 0.01 0.00 152 0 80 0
28AUG26 2.68 P 0.00 0.00 0.00 0.01 0.00 130 0 68 0
28AUG26 2.77 P 0.00 0.00 0.00 0.01 0.00 110 0 88 0
28AUG26 2.87 P 0.00 0.00 0.00 0.01 0.00 89 0 92 0
28AUG26 2.96 P 0.00 0.00 0.00 0.01 0.00 69 0 399 0
28AUG26 3.06 P 0.00 0.00 0.00 0.01 -0.02 47 0 454 0
28AUG26 3.16 P 0.07 0.07 0.07 0.04 -0.03 50 15 131 -6
28AUG26 3.25 P 0.00 0.00 0.00 0.09 -0.05 53 0 226 0
28AUG26 3.35 P 0.00 0.00 0.00 0.16 -0.06 47 0 750 0
28AUG26 3.44 P 0.00 0.00 0.00 0.25 -0.05 65 0 347 0
28AUG26 3.54 P 0.00 0.00 0.00 0.35 -0.05 83 0 1,298 0
28AUG26 3.63 P 0.00 0.00 0.00 0.43 -0.06 0 0 53 0
28AUG26 3.73 P 0.00 0.00 0.00 0.53 -0.06 0 0 5 0
28AUG26 3.82 P 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
28AUG26 3.92 P 0.00 0.00 0.00 0.72 -0.06 0 0 0 -20
28AUG26 4.02 P 0.00 0.00 0.00 0.84 -0.04 178 0 0 -40
28AUG26 4.11 P 0.00 0.00 0.00 0.91 -0.06 0 0 0 -1
28AUG26 4.21 P 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
28AUG26 4.49 P 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
28AUG26 4.59 P 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
28AUG26 4.68 P 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
28AUG26 4.78 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
28AUG26 5.02 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
28AUG26 5.26 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
28AUG26 5.74 P 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
28AUG26 5.98 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 44 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.02 0.00 45 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 -0.01 40 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.06 -0.01 40 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.09 -0.02 39 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.13 -0.03 38 0 520 0
29SEP26 3.25 P 0.00 0.00 0.00 0.19 -0.02 42 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.25 -0.04 41 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.31 -0.05 41 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.39 -0.05 42 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.47 -0.05 44 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.56 -0.05 46 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.64 -0.06 46 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.74 -0.05 51 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.84 -0.05 55 0 374 0
29SEP26 4.11 P 0.94 0.94 0.94 0.94 -0.03 64 5 199 0
29SEP26 4.21 P 0.00 0.00 0.00 1.02 -0.05 56 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 -0.05 60 0 2,655 0
29SEP26 4.40 P 0.00 0.00 0.00 1.21 -0.05 63 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.29 -0.06 0 0 128 0
29SEP26 4.59 P 0.00 0.00 0.00 1.40 -0.05 70 0 6,500 0
29SEP26 4.68 P 1.50 1.50 1.50 1.48 -0.06 0 25 259 0
29SEP26 4.78 P 0.00 0.00 0.00 1.58 -0.06 0 0 532 0
29SEP26 5.02 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.49 -0.06 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.21 -0.06 0 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.69 -0.06 0 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.93 -0.06 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.40 -0.06 0 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.64 -0.06 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.88 -0.06 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.12 -0.06 0 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.36 -0.06 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.05 -0.01 39 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.08 -0.01 40 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.10 -0.02 39 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29OCT26 3.16 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.23 -0.04 39 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.30 -0.04 41 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.43 -0.05 41 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.50 -0.06 41 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.59 -0.05 43 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.67 -0.05 44 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.76 -0.06 45 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.85 -0.06 46 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.94 -0.05 49 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.02 -0.07 43 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.11 -0.06 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.21 -0.06 49 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 -0.01 44 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.12 -0.02 42 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.15 -0.02 41 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.19 -0.03 41 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.23 -0.04 40 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.29 -0.03 42 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.35 -0.04 42 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.41 -0.04 42 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.48 -0.05 43 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.55 -0.05 44 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.71 -0.05 46 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.79 -0.06 45 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.88 -0.05 47 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.96 -0.05 47 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.06 -0.05 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.13 -0.06 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.22 -0.06 46 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.02 -0.01 39 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.05 -0.01 41 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.07 -0.01 41 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.09 -0.02 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.12 -0.02 42 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.15 -0.02 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.19 -0.02 42 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.23 -0.03 41 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.27 -0.04 40 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.32 -0.04 40 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.38 -0.05 41 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.45 -0.05 42 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.52 -0.05 43 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.58 -0.06 42 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.66 -0.06 43 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.73 -0.06 43 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.82 -0.06 45 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 0.90 -0.06 45 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 0.98 -0.06 45 0 179 0
30DEC26 4.21 P 0.00 0.00 0.00 1.07 -0.06 46 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 -0.05 48 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 -0.05 49 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.34 -0.05 51 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.43 -0.05 51 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.52 -0.04 53 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.61 -0.05 52 0 121 0
30DEC26 5.02 P 0.00 0.00 0.00 1.84 -0.05 53 0 100 0
30DEC26 5.26 P 0.00 0.00 0.00 2.06 -0.07 0 0 2,805 0
30DEC26 5.50 P 0.00 0.00 0.00 2.30 -0.07 0 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.54 -0.07 0 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.78 -0.07 0 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 3.01 -0.07 0 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.25 -0.07 0 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.49 -0.07 0 0 36 0
30DEC26 6.93 P 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.22 -0.06 81 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.45 -0.07 0 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.69 -0.07 0 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 4.93 -0.07 0 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.17 -0.07 0 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.40 -0.07 0 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.65 -0.06 96 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.89 -0.06 98 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.13 -0.06 100 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.37 -0.06 102 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 -0.01 43 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 45 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR27 2.39 P 0.00 0.00 0.00 0.10 0.00 45 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.12 -0.01 44 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.14 -0.02 43 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.18 -0.01 44 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.21 -0.02 44 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.25 -0.02 44 0 2,525 0
30MAR27 2.96 P 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.33 -0.02 43 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.38 -0.03 43 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.43 -0.04 43 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.49 -0.04 43 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.54 -0.04 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.61 -0.05 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.68 -0.03 44 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.76 -0.04 45 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.82 -0.04 45 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.91 -0.03 46 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 0.99 -0.04 47 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.06 -0.04 47 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.15 -0.04 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.22 -0.04 47 0 80 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 -0.04 48 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.39 -0.04 48 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.48 -0.04 49 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.56 -0.04 49 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.65 -0.04 49 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.87 -0.04 50 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.09 -0.05 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.32 -0.05 50 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.54 -0.07 0 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.01 -0.07 0 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.49 -0.07 0 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.73 -0.07 0 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 3.97 -0.07 0 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.22 -0.06 67 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 45 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.12 -0.01 45 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.15 -0.01 45 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.18 -0.01 45 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.21 -0.01 45 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.25 -0.01 45 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.28 -0.02 45 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.33 -0.01 45 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.36 -0.02 44 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.42 -0.02 45 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.47 -0.02 45 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.51 -0.03 44 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.58 -0.02 45 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.63 -0.04 45 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.68 -0.05 43 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.83 -0.03 45 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.90 -0.03 46 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.97 -0.04 46 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.05 -0.04 46 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.12 -0.04 46 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.21 -0.03 47 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.28 -0.04 47 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.37 -0.04 48 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.44 -0.04 48 0 0 0
TOTAL PUT 45 89,856 -67
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$ 114.200
28AUG26 45.00 C 0.00 0.00 0.00 69.21 +1.70 0 0 434 0
28AUG26 46.00 C 0.00 0.00 0.00 68.21 +1.70 0 0 100 0
28AUG26 47.00 C 0.00 0.00 0.00 67.21 +1.69 0 0 100 0
28AUG26 48.00 C 0.00 0.00 0.00 66.21 +1.69 0 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 65.21 +1.69 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 64.21 +1.69 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 61.71 +1.69 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 59.21 +1.69 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 56.71 +1.69 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 54.21 +1.69 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 51.72 +1.70 216 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 49.22 +1.70 201 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 46.72 +1.70 186 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 44.22 +1.70 171 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 41.72 +1.70 157 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 39.22 +1.70 143 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 36.72 +1.70 129 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 34.22 +1.69 114 0 51 0
28AUG26 82.50 C 0.00 0.00 0.00 31.72 +1.69 94 0 450 0
28AUG26 85.00 C 0.00 0.00 0.00 29.22 +1.69 0 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 26.72 +1.69 0 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 24.22 +1.69 0 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 21.72 +1.69 0 0 1,179 0
28AUG26 95.00 C 0.00 0.00 0.00 19.22 +1.69 0 0 2,221 0
28AUG26 97.50 C 0.00 0.00 0.00 16.72 +1.68 0 1,300 2,959 -79
28AUG26 100.00 C 13.00 13.00 13.00 14.23 +1.67 54 2 2,042 0
28AUG26 102.50 C 10.59 10.59 10.28 11.73 +1.60 44 3 5,579 -3
28AUG26 105.00 C 7.90 8.50 7.90 9.27 +1.34 47 17 2,426 0
28AUG26 107.50 C 6.12 6.12 6.12 6.90 +1.27 47 4 2,371 0
28AUG26 110.00 C 4.76 4.76 3.61 4.59 +0.84 42 40 6,853 -37
28AUG26 112.50 C 3.00 3.11 1.95 2.84 +0.48 45 2,229 6,415 +32
28AUG26 115.00 C 1.80 1.82 1.07 1.56 +0.20 46 2,122 3,292 -416
28AUG26 117.50 C 0.93 1.00 0.54 0.74 +0.02 46 2,037 5,094 +1,015
28AUG26 120.00 C 0.43 0.46 0.27 0.33 -0.03 48 2,744 9,278 +97
28AUG26 122.50 C 0.21 0.24 0.15 0.12 -0.04 48 270 2,530 -130
28AUG26 125.00 C 0.12 0.12 0.06 0.04 -0.03 48 187 8,139 +26
28AUG26 127.50 C 0.06 0.06 0.04 0.01 -0.02 48 105 5,780 +64
28AUG26 130.00 C 0.05 0.05 0.02 0.01 0.00 55 97 19,243 -38
28AUG26 132.50 C 0.03 0.03 0.02 0.01 0.00 62 39 5,430 -22
28AUG26 135.00 C 0.02 0.03 0.02 0.01 0.00 69 38 6,361 -17
28AUG26 137.50 C 0.02 0.03 0.02 0.01 0.00 76 65 2,597 -65
28AUG26 140.00 C 0.03 0.03 0.02 0.01 0.00 83 82 7,531 -53
28AUG26 142.50 C 0.02 0.02 0.02 0.01 0.00 89 88 6,864 -88
28AUG26 145.00 C 0.02 0.02 0.01 0.01 0.00 95 22 6,672 -13
28AUG26 147.50 C 0.02 0.02 0.02 0.01 0.00 101 35 3,709 -1
28AUG26 150.00 C 0.01 0.01 0.01 0.01 0.00 107 8 12,227 -2
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 113 0 3,080 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3,435 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,006 0
28AUG26 160.00 C 0.01 0.01 0.01 0.01 0.00 130 14 2,449 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 135 0 767 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,037 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 145 0 624 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 150 0 454 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 155 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,223 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 165 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1,158 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 174 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 179 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 183 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 187 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 192 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 196 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 200 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 204 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 22.28 - 46 0 0 -
04SEP26 93.00 C 0.00 0.00 0.00 21.28 - 44 0 0 -
04SEP26 94.00 C 0.00 0.00 0.00 20.28 - 41 0 0 -
04SEP26 95.00 C 0.00 0.00 0.00 19.29 - 44 0 0 -
04SEP26 96.00 C 0.00 0.00 0.00 18.29 - 41 0 0 -
04SEP26 97.00 C 0.00 0.00 0.00 17.30 - 41 0 0 -
04SEP26 98.00 C 0.00 0.00 0.00 16.32 - 43 0 0 -
04SEP26 99.00 C 0.00 0.00 0.00 15.34 - 42 0 0 -
04SEP26 100.00 C 0.00 0.00 0.00 14.37 - 43 0 0 -
04SEP26 101.00 C 0.00 0.00 0.00 13.41 - 43 0 0 -
04SEP26 102.00 C 0.00 0.00 0.00 12.46 - 42 0 0 -
04SEP26 103.00 C 0.00 0.00 0.00 11.52 +1.64 42 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 10.61 +1.55 42 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 9.53 +1.23 36 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 8.59 +1.06 35 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 7.79 +0.98 37 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 7.01 +0.88 38 0 90 0
04SEP26 109.00 C 0.00 0.00 0.00 6.28 +0.80 39 0 60 0
04SEP26 110.00 C 5.56 5.56 5.56 5.59 +0.71 40 30 34 +23
04SEP26 111.00 C 5.10 5.10 5.10 4.94 +0.61 40 1 2 -1
04SEP26 112.00 C 0.00 0.00 0.00 4.33 +0.52 40 0 37 0
04SEP26 113.00 C 3.98 4.03 3.10 3.78 +0.44 41 125 138 +62
04SEP26 114.00 C 3.50 3.55 2.86 3.27 +0.37 41 121 119 +108
04SEP26 115.00 C 3.00 3.05 2.30 2.81 +0.29 41 251 546 +103
04SEP26 116.00 C 2.56 2.56 2.10 2.39 +0.23 41 37 68 +7
04SEP26 117.00 C 2.28 2.28 1.71 2.02 +0.17 41 117 88 +28
04SEP26 118.00 C 1.90 1.92 1.50 1.70 +0.12 42 107 64 +23
04SEP26 119.00 C 1.58 1.58 1.28 1.48 +0.13 43 18 20 +15
04SEP26 120.00 C 1.35 1.40 1.09 1.24 +0.07 43 269 270 -7
04SEP26 121.00 C 1.15 1.20 0.92 1.02 +0.03 43 105 111 +95
04SEP26 122.00 C 1.00 1.00 0.81 0.83 0.00 43 94 102 +94
04SEP26 123.00 C 0.68 0.83 0.68 0.67 -0.01 43 218 412 +207
04SEP26 124.00 C 0.59 0.67 0.59 0.54 -0.02 43 54 157 +54
04SEP26 125.00 C 0.66 0.66 0.43 0.43 -0.03 43 162 170 +106
04SEP26 126.00 C 0.48 0.48 0.48 0.34 -0.03 43 1 136 0
04SEP26 127.00 C 0.35 0.42 0.35 0.26 -0.04 42 2 113 0
04SEP26 128.00 C 0.34 0.34 0.30 0.20 -0.04 42 44 79 0
04SEP26 129.00 C 0.24 0.27 0.24 0.16 -0.03 43 9 160 0
04SEP26 130.00 C 0.26 0.29 0.20 0.12 -0.03 42 98 140 +52
04SEP26 131.00 C 0.21 0.21 0.21 0.09 -0.03 42 31 43 +31
04SEP26 132.00 C 0.15 0.15 0.15 0.07 -0.03 43 4 30 +4
04SEP26 133.00 C 0.15 0.15 0.15 0.06 -0.02 43 2 2 0
04SEP26 134.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 15 0
04SEP26 136.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
04SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 69.33 +1.70 94 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 68.33 +1.70 83 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 67.33 +1.69 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 66.33 +1.69 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 65.34 +1.70 83 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 64.34 +1.70 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 61.85 +1.70 77 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 59.35 +1.69 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.86 +1.69 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.37 +1.70 62 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 51.88 +1.70 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.38 +1.69 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.89 +1.70 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.40 +1.70 51 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 41.90 +1.69 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.41 +1.69 0 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 36.92 +1.69 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.44 +1.91 43 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 31.96 +1.88 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.49 +1.82 42 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 27.04 +1.80 42 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 24.36 +1.46 0 0 688 0
29SEP26 92.50 C 0.00 0.00 0.00 21.79 +1.13 0 0 1,096 0
29SEP26 95.00 C 0.00 0.00 0.00 19.94 +1.55 42 0 2,893 0
29SEP26 97.50 C 0.00 0.00 0.00 17.71 +1.66 42 0 4,307 0
29SEP26 100.00 C 0.00 0.00 0.00 15.35 +1.52 39 0 1,684 0
29SEP26 102.50 C 0.00 0.00 0.00 13.36 +1.41 40 0 1,258 0
29SEP26 105.00 C 10.71 11.50 10.71 11.36 +1.14 39 173 6,356 +46
29SEP26 107.50 C 9.00 9.75 9.00 9.66 +1.07 39 48 1,675 -46
29SEP26 110.00 C 7.50 8.30 7.50 8.14 +0.89 40 83 10,512 -48
29SEP26 112.50 C 6.98 7.02 6.19 6.78 +0.80 40 155 7,500 +28
29SEP26 115.00 C 5.59 5.85 4.95 5.59 +0.69 41 3,167 6,844 +2,730
29SEP26 117.50 C 4.04 4.69 4.04 4.55 +0.48 41 171 5,114 +32
29SEP26 120.00 C 3.74 3.95 3.34 3.74 +0.46 42 2,850 12,958 +247
29SEP26 122.50 C 2.91 3.13 2.70 3.07 +0.49 42 34 5,603 +13
29SEP26 125.00 C 2.50 2.63 2.20 2.44 +0.43 43 1,577 22,049 +588
29SEP26 127.50 C 2.10 2.15 1.80 1.90 +0.35 42 201 5,106 +137
29SEP26 130.00 C 1.86 1.86 1.51 1.47 +0.29 42 504 21,154 +166
29SEP26 132.50 C 1.30 1.45 1.20 1.12 +0.23 42 191 3,104 +83
29SEP26 135.00 C 1.30 1.30 1.00 0.85 +0.18 42 311 11,482 -33
29SEP26 137.50 C 0.92 0.94 0.84 0.63 +0.14 42 282 4,384 +64
29SEP26 140.00 C 0.75 0.80 0.68 0.47 +0.11 42 462 20,048 -196
29SEP26 142.50 C 0.60 0.65 0.55 0.34 +0.08 42 130 3,952 -108
29SEP26 145.00 C 0.46 0.52 0.46 0.25 +0.06 42 1,668 17,917 -11
29SEP26 147.50 C 0.38 0.39 0.38 0.18 +0.04 42 6 3,228 0
29SEP26 150.00 C 0.37 0.38 0.32 0.13 +0.03 42 95 11,882 +2
29SEP26 152.50 C 0.28 0.30 0.28 0.09 +0.02 42 500 4,499 0
29SEP26 155.00 C 0.24 0.26 0.23 0.07 +0.02 43 30 9,839 -3
29SEP26 157.50 C 0.20 0.22 0.20 0.05 +0.01 43 106 5,765 -94
29SEP26 160.00 C 0.19 0.19 0.18 0.04 +0.01 43 26 10,677 -14
29SEP26 162.50 C 0.16 0.16 0.16 0.03 +0.01 44 4 3,149 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 6,141 0
29SEP26 167.50 C 0.12 0.13 0.10 0.01 0.00 42 7 6,561 +4
29SEP26 170.00 C 0.11 0.11 0.11 0.01 0.00 43 3 6,581 -3
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 7,093 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12,191 0
29SEP26 177.50 C 0.08 0.08 0.08 0.01 0.00 48 21 6,200 -21
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,479 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 773 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,006 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 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 58 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,068 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,127 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 78 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 85 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 90 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 93 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 69.43 +1.80 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 68.44 +1.81 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 67.44 +1.79 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 66.45 +1.81 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 65.46 +1.82 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 64.46 +1.82 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 61.97 +1.79 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 59.49 +1.81 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 57.00 +1.81 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 54.51 +1.84 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 52.03 +1.85 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 49.54 +1.85 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 47.06 +1.87 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 44.40 +1.70 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 41.90 +1.63 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 39.41 +1.56 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 37.08 +1.64 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 34.59 +0.92 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 32.24 +1.57 37 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 29.85 +1.63 38 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 27.55 +1.59 40 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 25.26 +1.50 40 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 23.03 +1.37 40 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 20.96 +1.37 41 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 18.92 +1.30 41 0 308 0
29OCT26 100.00 C 19.24 19.24 19.24 16.47 +0.71 37 2 1,270 +2
29OCT26 102.50 C 0.00 0.00 0.00 15.14 +1.13 41 0 1,928 0
29OCT26 105.00 C 12.66 12.66 12.66 13.43 +1.05 41 30 1,089 0
29OCT26 107.50 C 10.85 10.85 10.85 11.54 +0.98 39 26 1,093 +26
29OCT26 110.00 C 9.44 9.81 9.44 10.20 +0.85 40 28 5,503 0
29OCT26 112.50 C 9.00 9.22 8.50 8.89 +0.78 40 39 4,691 -4
29OCT26 115.00 C 7.29 7.83 7.04 7.70 +0.77 40 1,985 5,293 +1,196
29OCT26 117.50 C 6.20 6.85 6.15 6.77 +0.72 41 156 2,978 +138
29OCT26 120.00 C 5.90 6.03 5.30 5.84 +0.50 41 374 4,022 +55
29OCT26 122.50 C 5.08 5.08 4.65 5.05 +0.52 41 716 3,121 +480
29OCT26 125.00 C 4.40 4.54 3.96 4.29 +0.40 41 195 13,775 +4
29OCT26 127.50 C 3.73 3.89 3.51 3.62 +0.35 41 305 4,494 -108
29OCT26 130.00 C 3.24 3.40 3.11 3.03 +0.29 41 483 12,871 +81
29OCT26 132.50 C 2.95 2.95 2.60 2.53 +0.24 41 113 3,667 +22
29OCT26 135.00 C 2.45 2.58 2.33 2.10 +0.20 41 19 14,230 +6
29OCT26 137.50 C 2.10 2.26 1.96 1.74 +0.17 41 13 4,516 +11
29OCT26 140.00 C 1.85 2.00 1.85 1.43 +0.14 41 93 7,842 +87
29OCT26 142.50 C 1.57 1.57 1.57 1.17 +0.11 41 72 4,837 0
29OCT26 145.00 C 1.00 1.49 1.00 0.96 +0.10 41 82 5,545 +76
29OCT26 147.50 C 1.25 1.26 1.25 0.78 +0.08 41 134 5,878 +65
29OCT26 150.00 C 1.07 1.18 1.06 0.63 +0.06 41 447 12,530 +57
29OCT26 152.50 C 0.97 1.00 0.97 0.51 +0.05 41 66 775 0
29OCT26 155.00 C 0.84 0.86 0.82 0.41 +0.04 41 71 1,284 +2
29OCT26 157.50 C 0.00 0.00 0.00 0.33 +0.03 41 0 964 0
29OCT26 160.00 C 0.68 0.68 0.68 0.26 +0.02 41 33 4,718 +27
29OCT26 162.50 C 0.00 0.00 0.00 0.21 +0.02 41 0 295 0
29OCT26 165.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 218 0
29OCT26 167.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 264 0
29OCT26 170.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 209 0
29OCT26 172.50 C 0.00 0.00 0.00 0.08 0.00 41 0 28 0
29OCT26 175.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 447 0
29OCT26 177.50 C 0.00 0.00 0.00 0.05 0.00 41 0 155 0
29OCT26 180.00 C 0.00 0.00 0.00 0.04 0.00 41 0 194 0
29OCT26 182.50 C 0.00 0.00 0.00 0.03 0.00 41 0 7 0
29OCT26 185.00 C 0.21 0.23 0.21 0.02 0.00 40 12 23 +12
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 129 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 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 21 0
29OCT26 205.00 C 0.12 0.12 0.12 0.01 0.00 45 5 21 0
27NOV26 45.00 C 0.00 0.00 0.00 69.43 +1.71 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 68.44 +1.72 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 67.44 +1.72 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 66.45 +1.73 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 65.46 +1.74 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 64.46 +1.73 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 61.97 +1.73 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 59.49 +1.73 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 57.00 +1.72 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 54.51 +1.69 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 52.03 +1.64 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 49.54 +1.58 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 47.12 +1.56 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 44.70 +1.53 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 42.29 +1.53 37 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 39.91 +1.52 41 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 37.59 +1.60 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 36.13 +2.46 56 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 32.86 +1.49 42 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 30.66 +1.53 43 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 28.45 +1.51 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 26.28 +1.47 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.19 +1.39 42 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.17 +1.29 42 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.41 +1.36 43 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 18.62 +1.31 43 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 16.92 +1.24 43 0 30 0
27NOV26 105.00 C 14.44 14.44 14.43 15.33 +1.39 43 60 211 +60
27NOV26 107.50 C 12.89 12.89 12.89 13.54 +0.90 41 30 142 +30
27NOV26 110.00 C 11.47 12.48 11.30 12.17 +0.67 41 168 848 +168
27NOV26 112.50 C 10.47 10.84 10.23 10.96 +0.96 42 327 1,003 +327
27NOV26 115.00 C 9.47 9.56 9.11 9.83 +0.88 42 232 2,238 +232
27NOV26 117.50 C 8.54 8.81 8.10 8.82 +0.70 42 220 648 +190
27NOV26 120.00 C 7.28 7.85 7.28 7.92 +0.74 43 95 1,174 +35
27NOV26 122.50 C 6.49 6.49 6.49 7.11 +0.68 43 34 977 +34
27NOV26 125.00 C 6.28 6.28 5.97 6.37 +0.68 43 190 11,470 0
27NOV26 127.50 C 5.22 5.71 5.22 5.61 +0.62 43 161 2,445 +56
27NOV26 130.00 C 5.04 5.16 4.90 4.93 +0.56 43 610 5,942 +606
27NOV26 132.50 C 4.40 4.40 4.40 4.32 +0.51 43 58 2,315 0
27NOV26 135.00 C 3.90 3.90 3.90 3.78 +0.47 43 2 2,973 0
27NOV26 137.50 C 3.56 3.73 3.55 3.29 +0.41 43 1,045 2,905 +444
27NOV26 140.00 C 3.20 3.35 3.20 2.87 +0.38 43 82 3,054 +76
27NOV26 142.50 C 0.00 0.00 0.00 2.49 +0.34 43 0 2,962 0
27NOV26 145.00 C 2.60 2.63 2.60 2.16 +0.30 43 2,603 5,409 +2,341
27NOV26 147.50 C 0.00 0.00 0.00 1.86 +0.26 43 0 5,327 0
27NOV26 150.00 C 2.13 2.22 2.13 1.61 +0.24 43 153 3,705 +65
27NOV26 152.50 C 2.00 2.00 2.00 1.38 +0.20 43 2 158 +2
27NOV26 155.00 C 0.00 0.00 0.00 1.19 +0.18 43 0 403 0
27NOV26 157.50 C 1.58 1.58 1.58 1.02 +0.16 43 12 200 +12
27NOV26 160.00 C 1.42 1.49 1.38 0.88 +0.14 43 1,225 1,416 +1,010
27NOV26 162.50 C 1.30 1.30 1.25 0.75 +0.12 43 71 285 +61
27NOV26 165.00 C 0.00 0.00 0.00 0.64 +0.11 43 0 317 0
27NOV26 167.50 C 1.08 1.08 1.08 0.55 +0.10 43 7 272 +6
27NOV26 170.00 C 0.00 0.00 0.00 0.47 +0.09 43 0 376 0
27NOV26 172.50 C 0.89 0.89 0.89 0.40 +0.07 43 14 173 +2
27NOV26 175.00 C 0.00 0.00 0.00 0.34 +0.06 43 0 302 0
27NOV26 177.50 C 0.00 0.00 0.00 0.29 +0.06 43 0 265 0
27NOV26 180.00 C 0.00 0.00 0.00 0.24 +0.04 43 0 347 0
27NOV26 182.50 C 0.00 0.00 0.00 0.21 +0.04 43 0 298 0
27NOV26 185.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 403 0
27NOV26 187.50 C 0.00 0.00 0.00 0.15 +0.03 43 0 136 0
27NOV26 190.00 C 0.49 0.49 0.49 0.13 +0.03 43 6 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 108 0
27NOV26 205.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 82 0
30DEC26 45.00 C 0.00 0.00 0.00 69.45 +1.54 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 68.47 +1.56 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 67.47 +1.55 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 66.48 +1.55 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 65.49 +1.55 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 64.59 +1.64 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 62.03 +1.54 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.60 +1.55 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.15 +1.53 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.74 +1.55 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 52.33 +1.54 0 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 50.03 +1.65 47 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 47.62 +1.63 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.24 +1.64 46 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 42.86 +1.61 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.52 +1.64 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.18 +1.57 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.13 +1.80 46 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 33.66 +1.54 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 31.48 +1.52 43 0 4,097 0
30DEC26 87.50 C 28.50 28.50 28.50 29.36 +1.48 43 5 82 0
30DEC26 90.00 C 0.00 0.00 0.00 27.41 +1.45 43 0 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 25.29 +1.40 42 0 657 0
30DEC26 95.00 C 22.48 23.23 22.48 23.32 +1.04 41 120 4,765 +30
30DEC26 97.50 C 0.00 0.00 0.00 21.51 +0.53 41 0 3,137 0
30DEC26 100.00 C 19.58 19.58 19.58 20.42 +2.26 44 1 3,543 -1
30DEC26 102.50 C 0.00 0.00 0.00 18.33 +0.65 42 0 1,906 0
30DEC26 105.00 C 0.00 0.00 0.00 16.81 +1.41 42 0 2,415 0
30DEC26 107.50 C 14.59 15.19 14.59 15.08 +1.02 41 85 3,127 0
30DEC26 110.00 C 14.00 14.01 13.13 13.84 +0.70 41 131 2,997 -6
30DEC26 112.50 C 12.66 12.66 12.60 12.61 +1.03 42 400 4,348 +157
30DEC26 115.00 C 10.90 11.65 10.90 11.51 +0.93 42 83 5,223 -76
30DEC26 117.50 C 9.80 10.47 9.80 10.40 +0.68 42 2,003 6,343 +1,389
30DEC26 120.00 C 9.28 9.53 8.75 9.47 +0.76 42 2,510 24,953 +3
30DEC26 122.50 C 0.00 0.00 0.00 8.62 +0.70 42 0 1,809 0
30DEC26 125.00 C 7.66 7.66 7.30 7.91 +0.69 43 63 5,669 -8
30DEC26 127.50 C 6.85 7.24 6.85 7.15 +0.59 43 25 9,047 -3
30DEC26 130.00 C 6.25 6.55 6.00 6.44 +0.56 43 124 18,316 +7
30DEC26 132.50 C 5.81 5.81 5.81 5.78 +0.53 43 22 8,824 0
30DEC26 135.00 C 5.05 5.25 5.05 5.17 +0.48 43 125 5,518 +125
30DEC26 137.50 C 0.00 0.00 0.00 4.62 +0.44 43 0 4,340 0
30DEC26 140.00 C 4.50 4.65 4.30 4.12 +0.40 43 2,364 9,582 +2,195
30DEC26 142.50 C 4.01 4.01 4.01 3.67 +0.36 43 2 3,135 0
30DEC26 145.00 C 0.00 0.00 0.00 3.27 +0.33 43 0 11,086 0
30DEC26 147.50 C 3.50 3.53 3.34 2.91 +0.30 43 1,051 5,508 +328
30DEC26 150.00 C 3.10 3.27 3.09 2.58 +0.27 43 17 9,218 +3
30DEC26 152.50 C 2.85 2.91 2.85 2.29 +0.25 43 59 1,751 -1
30DEC26 155.00 C 2.63 2.69 2.63 2.02 +0.21 43 93 3,157 +12
30DEC26 157.50 C 2.41 2.46 2.31 1.79 +0.20 43 76 735 +5
30DEC26 160.00 C 2.18 2.29 2.18 1.58 +0.17 43 106 5,651 +38
30DEC26 162.50 C 2.03 2.14 2.03 1.40 +0.16 43 75 1,151 +27
30DEC26 165.00 C 0.00 0.00 0.00 1.23 +0.14 42 0 9,854 0
30DEC26 167.50 C 1.77 1.77 1.77 1.09 +0.13 43 65 3,496 -65
30DEC26 170.00 C 0.00 0.00 0.00 0.96 +0.12 42 0 21,464 0
30DEC26 172.50 C 1.52 1.52 1.52 0.84 +0.10 42 65 1,811 -65
30DEC26 175.00 C 1.45 1.45 1.38 0.74 +0.09 42 95 826 -27
30DEC26 177.50 C 0.00 0.00 0.00 0.65 +0.08 42 0 899 0
30DEC26 180.00 C 0.00 0.00 0.00 0.57 +0.07 42 2 3,346 +2
30DEC26 182.50 C 0.00 0.00 0.00 0.50 +0.06 42 0 1,065 0
30DEC26 185.00 C 0.00 0.00 0.00 0.44 +0.06 42 0 684 0
30DEC26 187.50 C 0.00 0.00 0.00 0.38 +0.05 42 0 204 0
30DEC26 190.00 C 0.00 0.00 0.00 0.34 +0.05 42 0 1,023 0
30DEC26 192.50 C 0.00 0.00 0.00 0.29 +0.03 42 0 339 0
30DEC26 195.00 C 0.00 0.00 0.00 0.26 +0.04 42 0 1,531 0
30DEC26 197.50 C 0.00 0.00 0.00 0.23 +0.03 42 0 614 0
30DEC26 200.00 C 0.70 0.70 0.70 0.20 +0.03 42 1 751 +1
30DEC26 205.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 1,862 0
30DEC26 210.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 418 0
30DEC26 215.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 318 0
30DEC26 225.00 C 0.41 0.41 0.41 0.05 0.00 42 8 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 0.00 42 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 0.00 42 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 0.00 42 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 369 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 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 48 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,447 0
30MAR27 45.00 C 0.00 0.00 0.00 69.98 +1.62 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 69.03 +1.63 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 68.05 +1.69 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 67.14 +1.65 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 66.20 +1.64 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 65.24 +1.66 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 62.82 +1.61 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 60.42 +1.57 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 58.05 +1.56 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.75 +1.62 49 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 53.35 +1.56 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.01 +1.54 46 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 48.78 +1.61 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.50 +1.59 46 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 44.26 +1.56 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.02 +1.54 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 39.88 +1.60 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.91 +1.67 44 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 35.58 +1.38 42 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 33.69 +1.51 43 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 31.74 +1.47 42 0 41 0
30MAR27 90.00 C 29.01 30.00 29.01 29.68 +1.23 41 71 945 +30
30MAR27 92.50 C 0.00 0.00 0.00 28.02 +1.37 42 0 494 0
30MAR27 95.00 C 25.50 25.50 25.50 26.21 +1.26 41 60 1,542 +30
30MAR27 97.50 C 0.00 0.00 0.00 24.54 +1.15 41 0 1,361 0
30MAR27 100.00 C 0.00 0.00 0.00 22.47 +0.37 39 0 6,073 0
30MAR27 102.50 C 0.00 0.00 0.00 21.49 +1.04 41 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 20.05 +0.97 41 0 1,186 0
30MAR27 107.50 C 0.00 0.00 0.00 18.72 +1.20 41 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 17.41 +0.35 41 0 2,435 0
30MAR27 112.50 C 0.00 0.00 0.00 16.24 +0.89 41 0 918 0
30MAR27 115.00 C 14.60 14.60 14.60 15.38 +1.23 42 2 3,063 +2
30MAR27 117.50 C 0.00 0.00 0.00 14.11 +0.97 41 0 624 0
30MAR27 120.00 C 0.00 0.00 0.00 13.17 +0.96 42 0 10,683 0
30MAR27 122.50 C 0.00 0.00 0.00 12.29 +0.93 42 0 514 0
30MAR27 125.00 C 11.41 11.41 11.41 11.44 +0.84 42 1 4,621 0
30MAR27 127.50 C 10.70 10.70 10.70 10.71 +0.83 42 1 3,286 0
30MAR27 130.00 C 9.40 9.40 9.40 10.00 +0.67 42 25 7,699 0
30MAR27 132.50 C 8.90 8.90 8.90 9.34 +0.72 43 4 1,144 +4
30MAR27 135.00 C 0.00 0.00 0.00 8.68 +0.72 43 0 2,407 0
30MAR27 137.50 C 7.80 8.21 7.80 8.02 +0.67 43 23 428 +20
30MAR27 140.00 C 0.00 0.00 0.00 7.42 +0.64 43 0 5,983 0
30MAR27 142.50 C 0.00 0.00 0.00 6.85 +0.60 43 0 642 0
30MAR27 145.00 C 0.00 0.00 0.00 6.32 +0.57 42 0 445 0
30MAR27 147.50 C 0.00 0.00 0.00 5.84 +0.54 42 0 686 0
30MAR27 150.00 C 5.68 5.75 5.68 5.38 +0.50 42 811 2,953 -10
30MAR27 152.50 C 0.00 0.00 0.00 4.96 +0.47 42 0 872 0
30MAR27 155.00 C 4.95 5.20 4.95 4.57 +0.44 42 70 2,771 +10
30MAR27 157.50 C 0.00 0.00 0.00 4.21 +0.42 42 0 754 0
30MAR27 160.00 C 0.00 0.00 0.00 3.88 +0.40 42 0 1,768 0
30MAR27 162.50 C 0.00 0.00 0.00 3.57 +0.37 42 0 1,005 0
30MAR27 165.00 C 0.00 0.00 0.00 3.29 +0.35 42 0 1,884 0
30MAR27 167.50 C 0.00 0.00 0.00 3.02 +0.32 42 0 3,039 0
30MAR27 170.00 C 3.45 3.45 3.45 2.78 +0.30 42 12 633 +12
30MAR27 172.50 C 3.13 3.20 3.13 2.56 +0.29 42 130 527 +130
30MAR27 175.00 C 2.99 2.99 2.99 2.35 +0.27 42 65 3,262 -65
30MAR27 177.50 C 2.89 2.89 2.89 2.16 +0.25 42 65 605 0
30MAR27 180.00 C 0.00 0.00 0.00 1.98 +0.23 42 0 509 0
30MAR27 182.50 C 0.00 0.00 0.00 1.82 +0.21 42 0 348 0
30MAR27 185.00 C 0.00 0.00 0.00 1.67 +0.20 42 0 565 0
30MAR27 187.50 C 0.00 0.00 0.00 1.54 +0.19 42 0 699 0
30MAR27 190.00 C 0.00 0.00 0.00 1.41 +0.17 42 0 647 0
30MAR27 192.50 C 2.20 2.20 2.20 1.30 +0.17 42 65 976 +65
30MAR27 195.00 C 0.00 0.00 0.00 1.19 +0.15 42 0 1,787 0
30MAR27 197.50 C 1.86 1.86 1.86 1.09 +0.14 42 75 641 +75
30MAR27 200.00 C 1.92 1.92 1.92 1.00 +0.13 42 45 470 0
30MAR27 205.00 C 1.60 1.60 1.56 0.84 +0.11 42 114 596 +114
29JUN27 45.00 C 0.00 0.00 0.00 70.63 +1.65 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 69.68 +1.64 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 68.76 +1.66 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 67.83 +1.65 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 66.89 +1.65 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 65.96 +1.65 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 63.59 +1.59 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 61.32 +1.65 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 59.02 +1.66 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 56.71 +1.64 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 54.40 +1.56 49 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 52.20 +1.61 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 49.99 +1.60 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 47.82 +1.57 47 0 5 0
29JUN27 72.50 C 0.00 0.00 0.00 45.69 +1.57 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 43.53 +1.48 45 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 41.56 +1.53 45 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 39.52 +1.35 45 0 14 0
29JUN27 82.50 C 0.00 0.00 0.00 37.58 +1.44 44 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 35.75 +1.46 44 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 33.93 +1.44 44 0 2 0
29JUN27 90.00 C 31.35 31.35 31.35 32.12 +1.25 43 5 109 +5
29JUN27 92.50 C 0.00 0.00 0.00 30.46 +1.38 43 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 28.84 +1.34 43 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 27.27 +1.33 43 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 26.09 +1.62 44 0 2,699 0
29JUN27 102.50 C 0.00 0.00 0.00 24.35 +1.26 43 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 22.98 +1.24 42 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 21.63 +1.15 42 0 480 0
29JUN27 110.00 C 20.00 20.00 20.00 20.39 +1.09 42 1 8,792 0
29JUN27 112.50 C 0.00 0.00 0.00 19.46 +1.26 43 0 470 0
29JUN27 115.00 C 17.44 17.62 17.44 18.14 +0.91 42 136 778 +136
29JUN27 117.50 C 0.00 0.00 0.00 16.96 +0.92 42 0 2,195 0
29JUN27 120.00 C 0.00 0.00 0.00 16.16 +0.90 42 0 1,802 0
29JUN27 122.50 C 14.85 14.85 14.85 15.26 +0.88 42 4 589 +4
29JUN27 125.00 C 0.00 0.00 0.00 14.38 +0.81 42 0 1,824 0
29JUN27 127.50 C 0.00 0.00 0.00 13.53 +0.81 42 0 532 0
29JUN27 130.00 C 13.00 13.00 13.00 12.68 +0.79 42 2 1,996 0
29JUN27 132.50 C 0.00 0.00 0.00 11.88 +0.68 42 0 238 0
29JUN27 135.00 C 11.55 11.55 11.55 11.19 +0.67 42 1 220 0
29JUN27 137.50 C 10.81 11.14 10.81 10.51 +0.66 42 3 232 -2
29JUN27 140.00 C 0.00 0.00 0.00 9.84 +0.67 42 0 688 0
29JUN27 142.50 C 9.81 9.81 9.81 9.19 +0.56 42 15 297 -15
29JUN27 145.00 C 9.01 9.30 9.01 8.65 +0.54 42 117 305 +16
29JUN27 147.50 C 8.82 8.82 8.82 8.13 +0.54 42 28 170 0
29JUN27 150.00 C 8.50 8.50 8.50 7.61 +0.54 42 1 1,121 0
29JUN27 152.50 C 7.93 7.93 7.93 7.09 +0.48 42 14 308 +14
29JUN27 155.00 C 7.53 7.53 7.53 6.65 +0.43 42 60 242 0
29JUN27 157.50 C 0.00 0.00 0.00 6.26 +0.42 42 0 787 0
29JUN27 160.00 C 6.46 6.58 6.46 5.87 +0.42 42 134 1,104 +17
29JUN27 162.50 C 0.00 0.00 0.00 5.48 +0.42 42 0 231 0
29JUN27 165.00 C 5.93 6.14 5.93 5.10 +0.36 42 141 315 +130
29JUN27 167.50 C 0.00 0.00 0.00 4.78 +0.32 42 0 281 0
29JUN27 170.00 C 5.48 5.56 5.48 4.50 +0.32 42 16 374 -10
29JUN27 172.50 C 0.00 0.00 0.00 4.22 +0.32 42 0 211 0
29JUN27 175.00 C 5.10 5.10 5.10 3.94 +0.32 42 6 140 +6
29JUN27 177.50 C 4.65 4.74 4.65 3.66 +0.28 42 79 288 +66
29JUN27 180.00 C 4.44 4.44 4.44 3.42 +0.24 42 13 118 +8
29JUN27 182.50 C 4.24 4.24 4.24 3.22 +0.23 42 13 68 +13
29JUN27 185.00 C 4.05 4.05 4.05 3.03 +0.24 42 13 131 0
29JUN27 187.50 C 3.87 3.87 3.87 2.83 +0.23 42 13 329 0
29JUN27 190.00 C 3.75 3.75 3.75 2.64 +0.24 42 95 302 +65
29JUN27 192.50 C 3.69 3.69 3.69 2.44 +0.18 42 65 378 +65
29JUN27 195.00 C 0.00 0.00 0.00 2.29 +0.16 42 0 307 0
29JUN27 197.50 C 3.41 3.41 3.41 2.16 +0.16 42 65 572 +65
29JUN27 200.00 C 3.28 3.28 3.28 2.03 +0.17 42 65 829 +65
29JUN27 205.00 C 2.75 2.99 2.75 1.77 +0.17 42 66 1,547 +66
TOTAL CALL 51,745 1,041,453 +18,030
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 311 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 294 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 277 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 261 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 246 0 3,805 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 231 0 1,630 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 217 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 204 0 806 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1,256 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 178 0 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,134 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 153 0 1,489 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,989 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 130 0 2,717 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3,574 0
28AUG26 87.50 P 0.03 0.03 0.03 0.01 0.00 108 9 5,748 -9
28AUG26 90.00 P 0.03 0.04 0.03 0.01 0.00 98 29 6,829 -1
28AUG26 92.50 P 0.04 0.04 0.04 0.01 0.00 88 46 6,788 0
28AUG26 95.00 P 0.04 0.04 0.04 0.01 0.00 78 7 6,841 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 2 6,170 0
28AUG26 100.00 P 0.08 0.08 0.06 0.01 -0.02 58 190 13,817 -135
28AUG26 102.50 P 0.11 0.14 0.07 0.01 -0.09 48 184 8,391 +5
28AUG26 105.00 P 0.17 0.26 0.12 0.05 -0.23 48 1,155 5,578 +542
28AUG26 107.50 P 0.40 0.50 0.21 0.17 -0.50 47 1,948 6,710 +241
28AUG26 110.00 P 0.73 1.08 0.50 0.52 -0.85 47 3,644 9,138 -275
28AUG26 112.50 P 1.47 2.10 1.14 1.24 -1.22 48 2,846 8,619 +128
28AUG26 115.00 P 2.68 3.39 2.34 2.45 -1.53 49 453 5,040 +59
28AUG26 117.50 P 3.92 5.22 3.92 4.17 -1.70 51 200 5,971 +19
28AUG26 120.00 P 7.50 7.85 6.32 6.28 -1.78 55 741 10,139 -48
28AUG26 122.50 P 9.00 10.04 8.50 8.64 -1.71 63 343 2,462 -157
28AUG26 125.00 P 11.80 11.80 11.00 11.14 -1.78 75 59 8,722 -2
28AUG26 127.50 P 14.13 14.83 13.96 13.69 -1.73 90 49 1,997 -29
28AUG26 130.00 P 17.16 17.16 16.17 16.27 -1.23 106 299 4,045 -1,517
28AUG26 132.50 P 18.87 18.87 18.87 18.85 -1.52 122 39 3,912 0
28AUG26 135.00 P 22.11 22.11 22.11 21.42 -1.08 137 1 321 -726
28AUG26 137.50 P 0.00 0.00 0.00 23.99 -1.32 152 0 270 -1
28AUG26 140.00 P 0.00 0.00 0.00 26.57 -0.93 167 0 190 -1,136
28AUG26 142.50 P 0.00 0.00 0.00 28.95 -1.88 170 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 31.43 -1.49 179 0 30 -19
28AUG26 147.50 P 0.00 0.00 0.00 34.01 -1.41 193 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.47 -1.46 200 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 38.93 -1.48 206 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.48 -1.43 218 0 30 0
28AUG26 157.50 P 0.00 0.00 0.00 43.99 -1.46 228 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.42 -1.50 232 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.98 -1.44 244 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.44 -1.49 249 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.91 -1.51 254 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 56.43 -1.48 263 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 59.00 -1.41 276 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 61.43 -1.47 277 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 63.93 -1.48 284 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 66.43 -1.47 291 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 68.98 -1.43 302 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 71.41 -1.54 303 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 73.98 -1.43 316 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 76.44 -1.48 319 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 79.04 -1.37 334 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 81.41 -1.50 330 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 83.94 -1.47 338 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 86.42 -1.49 343 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 91.41 -1.54 353 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 93.00 P 0.04 0.04 0.04 0.01 - 47 7 7 -
04SEP26 94.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
04SEP26 95.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 96.00 P 0.10 0.10 0.10 0.02 - 43 65 65 -
04SEP26 97.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
04SEP26 98.00 P 0.00 0.00 0.00 0.04 - 42 0 0 -
04SEP26 99.00 P 0.00 0.00 0.00 0.06 - 43 0 0 -
04SEP26 100.00 P 0.20 0.25 0.20 0.09 - 43 8 7 -
04SEP26 101.00 P 0.30 0.30 0.30 0.13 - 43 1 1 -
04SEP26 102.00 P 0.34 0.38 0.34 0.18 - 43 107 106 -
04SEP26 103.00 P 0.45 0.45 0.37 0.25 -0.37 43 43 184 +1
04SEP26 104.00 P 0.42 0.42 0.42 0.34 -0.44 43 1 62 0
04SEP26 105.00 P 0.60 0.68 0.50 0.45 -0.52 43 93 179 +31
04SEP26 106.00 P 0.70 0.70 0.70 0.59 -0.61 43 40 62 +40
04SEP26 107.00 P 0.86 1.20 0.81 0.77 -0.69 43 38 63 +35
04SEP26 108.00 P 1.06 1.25 0.97 0.97 -0.81 43 104 299 +13
04SEP26 109.00 P 1.31 1.66 1.20 1.23 -0.89 43 113 323 +99
04SEP26 110.00 P 2.43 2.43 1.43 1.52 -0.96 43 200 166 +61
04SEP26 111.00 P 1.96 2.40 1.87 1.85 -1.10 43 110 61 +4
04SEP26 112.00 P 2.33 2.84 2.18 2.25 -1.19 43 465 404 +260
04SEP26 113.00 P 2.78 3.40 2.65 2.69 -1.28 43 30 115 +10
04SEP26 114.00 P 3.28 3.33 3.10 3.17 -1.36 43 13 8 +8
04SEP26 115.00 P 3.82 3.86 3.78 3.72 -1.44 44 20 42 +6
04SEP26 116.00 P 4.62 4.62 4.62 4.30 -1.51 44 6 6 +6
04SEP26 117.00 P 0.00 0.00 0.00 4.95 -1.56 44 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 5.64 -1.60 45 0 0 0
04SEP26 119.00 P 7.15 7.15 7.15 6.36 -1.66 45 2 2 +2
04SEP26 120.00 P 7.80 7.85 7.80 7.14 -1.60 46 25 25 +25
04SEP26 121.00 P 0.00 0.00 0.00 7.94 -1.72 46 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 8.79 -1.73 47 0 22 0
04SEP26 123.00 P 0.00 0.00 0.00 9.66 -1.75 48 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 10.55 -1.77 49 0 22 0
04SEP26 125.00 P 0.00 0.00 0.00 11.48 -1.77 51 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 12.42 -1.36 52 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 13.38 -1.34 54 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 13.93 -1.73 42 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 14.90 -1.72 43 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 16.27 -1.31 59 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 16.84 -1.72 42 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 17.82 -1.72 42 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 18.81 -1.71 42 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 19.80 -1.71 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 21.42 -1.09 76 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 22.11 -1.81 68 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 23.09 -1.83 69 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 24.14 -1.78 74 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 25.09 -1.83 74 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 26.57 -1.35 92 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 27.11 -1.81 79 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 28.10 -1.81 80 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 29.14 -1.77 84 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4,534 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 391 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,825 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,749 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,631 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,076 0
29SEP26 80.00 P 0.09 0.10 0.07 0.02 0.00 44 426 2,721 +421
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 3,209 0
29SEP26 85.00 P 0.18 0.18 0.15 0.06 -0.02 43 34 12,382 +2
29SEP26 87.50 P 0.26 0.26 0.23 0.10 -0.04 42 13 4,131 0
29SEP26 90.00 P 0.33 0.36 0.32 0.18 -0.06 42 118 7,223 -88
29SEP26 92.50 P 0.47 0.47 0.47 0.30 -0.10 42 45 5,665 0
29SEP26 95.00 P 0.64 0.71 0.59 0.48 -0.16 42 149 22,795 -2
29SEP26 97.50 P 0.88 1.00 0.84 0.75 -0.22 42 125 12,210 +53
29SEP26 100.00 P 1.22 1.40 1.13 1.13 -0.29 42 320 11,157 +137
29SEP26 102.50 P 1.66 1.86 1.57 1.62 -0.38 42 354 8,188 +141
29SEP26 105.00 P 2.28 2.55 2.10 2.27 -0.46 43 723 9,665 +377
29SEP26 107.50 P 3.00 3.37 2.80 3.05 -0.58 43 319 4,788 +226
29SEP26 110.00 P 3.50 4.44 3.50 4.00 -0.69 43 253 14,340 +144
29SEP26 112.50 P 4.57 5.66 4.57 5.14 -0.79 43 3,366 12,356 +2,734
29SEP26 115.00 P 6.50 7.05 6.19 6.46 -0.90 43 1,150 14,757 +210
29SEP26 117.50 P 8.29 8.62 7.52 7.88 -1.08 43 967 10,210 -511
29SEP26 120.00 P 9.42 10.30 9.30 9.55 -1.15 44 356 19,717 -49
29SEP26 122.50 P 12.33 12.33 11.30 11.35 -1.23 44 40 8,243 +3
29SEP26 125.00 P 13.00 13.50 13.00 13.27 -1.29 45 485 12,035 -232
29SEP26 127.50 P 15.24 15.24 15.04 15.29 -1.42 46 90 9,288 0
29SEP26 130.00 P 0.00 0.00 0.00 17.45 -1.48 47 10 28,111 +10
29SEP26 132.50 P 0.00 0.00 0.00 19.70 -1.53 49 0 3,723 0
29SEP26 135.00 P 22.51 22.88 22.15 21.95 -1.51 50 5 12,870 -1
29SEP26 137.50 P 0.00 0.00 0.00 24.38 -1.46 52 0 2,105 0
29SEP26 140.00 P 26.00 26.00 26.00 26.57 -1.35 52 4 10,805 +4
29SEP26 142.50 P 0.00 0.00 0.00 28.95 -1.88 53 0 2,584 0
29SEP26 145.00 P 31.93 31.93 31.93 31.43 -1.62 56 4 8,463 +4
29SEP26 147.50 P 0.00 0.00 0.00 34.01 -1.58 60 0 2,283 0
29SEP26 150.00 P 0.00 0.00 0.00 36.47 -1.58 62 0 5,840 0
29SEP26 152.50 P 0.00 0.00 0.00 38.93 -1.60 64 0 1,989 0
29SEP26 155.00 P 42.09 42.19 42.09 41.48 -1.43 68 40 4,010 -20
29SEP26 157.50 P 0.00 0.00 0.00 43.99 -1.46 71 0 930 0
29SEP26 160.00 P 47.23 47.23 47.03 46.42 -1.50 72 36 3,345 0
29SEP26 162.50 P 0.00 0.00 0.00 48.98 -1.45 75 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 51.44 -1.49 77 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 53.91 -1.51 79 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 56.43 -1.49 82 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 59.00 -1.42 85 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 61.43 -1.49 86 0 70 0
29SEP26 177.50 P 0.00 0.00 0.00 63.93 -1.48 89 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 66.43 -1.48 91 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.98 -1.43 94 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.41 -1.54 94 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 73.98 -1.45 98 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 76.44 -1.48 99 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 79.04 -1.38 103 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 81.41 -1.50 102 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 83.94 -1.49 105 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 86.42 -1.49 106 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 91.41 -1.54 110 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 96.12 -1.80 105 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 101.12 -1.79 108 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 106.11 -1.79 111 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 111.11 -1.80 114 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 116.10 -1.81 116 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 121.11 -1.80 120 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 126.10 -1.81 122 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 131.10 -1.81 125 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 136.06 -1.85 126 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 141.09 -1.81 130 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 146.11 -1.70 134 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 151.12 -1.68 137 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 156.18 -1.73 141 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 161.10 -1.70 141 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 166.07 -1.84 142 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 171.07 -1.83 144 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 176.11 -1.78 148 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 181.10 -1.81 150 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 186.08 -1.82 151 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,065 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 1,604 0
29OCT26 77.50 P 0.00 0.00 0.00 0.07 -0.04 41 0 913 0
29OCT26 80.00 P 0.30 0.30 0.28 0.12 -0.05 41 76 1,183 0
29OCT26 82.50 P 0.00 0.00 0.00 0.19 -0.08 41 0 2,039 0
29OCT26 85.00 P 0.48 0.48 0.48 0.30 -0.11 41 1 3,177 -1
29OCT26 87.50 P 0.00 0.00 0.00 0.46 -0.14 41 0 2,761 0
29OCT26 90.00 P 0.92 0.92 0.87 0.67 -0.20 41 13 2,623 -11
29OCT26 92.50 P 1.20 1.22 1.07 0.94 -0.28 41 49 2,599 0
29OCT26 95.00 P 1.48 1.53 1.36 1.32 -0.33 41 148 2,712 +43
29OCT26 97.50 P 1.84 2.02 1.77 1.78 -0.38 41 467 4,882 +285
29OCT26 100.00 P 2.37 2.66 2.26 2.33 -0.50 41 766 11,298 +541
29OCT26 102.50 P 3.08 3.30 2.90 3.00 -0.58 41 569 6,864 +508
29OCT26 105.00 P 3.72 4.05 3.72 3.81 -0.59 41 179 5,322 +50
29OCT26 107.50 P 4.96 4.96 4.48 4.72 -0.63 41 46 6,452 +44
29OCT26 110.00 P 6.19 6.20 5.50 5.78 -0.67 42 141 6,442 +95
29OCT26 112.50 P 6.82 7.33 6.63 6.98 -0.87 42 425 4,441 -171
29OCT26 115.00 P 8.00 8.73 7.93 8.21 -1.10 41 2,789 7,150 +2,451
29OCT26 117.50 P 10.07 10.07 9.46 9.77 -1.07 42 39 3,893 +2
29OCT26 120.00 P 11.33 12.00 11.33 11.37 -0.78 43 8 4,965 +2
29OCT26 122.50 P 12.79 12.79 12.79 13.03 -1.31 43 6 723 -6
29OCT26 125.00 P 14.61 14.61 14.61 14.86 -0.71 43 7 1,739 -5
29OCT26 127.50 P 0.00 0.00 0.00 16.75 -0.89 44 0 1,368 0
29OCT26 130.00 P 19.68 19.68 19.68 17.84 -1.77 38 1 3,408 0
29OCT26 132.50 P 0.00 0.00 0.00 20.23 -1.47 41 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 22.19 -2.31 40 0 1,425 0
29OCT26 137.50 P 0.00 0.00 0.00 25.22 -1.49 47 0 34 0
29OCT26 140.00 P 27.34 27.34 27.34 27.45 -1.52 47 4 1,007 +4
29OCT26 142.50 P 29.80 29.80 29.80 28.95 -2.27 41 5 7 +5
29OCT26 145.00 P 0.00 0.00 0.00 31.79 -1.79 47 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 34.22 -1.66 48 0 0 0
29OCT26 150.00 P 36.00 36.00 36.00 36.47 -1.75 47 2 66 +2
29OCT26 152.50 P 0.00 0.00 0.00 38.93 -1.68 49 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 41.48 -1.65 52 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 43.99 -1.59 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.42 -1.51 55 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 48.98 -1.46 58 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 51.44 -1.49 59 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.91 -1.51 60 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 56.43 -1.49 62 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 59.00 -1.42 65 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 61.43 -1.49 66 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 63.93 -1.48 68 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 66.43 -1.48 69 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 68.98 -1.43 72 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 71.41 -1.54 72 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 73.98 -1.45 75 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 76.44 -1.48 76 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 79.04 -1.38 79 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 81.41 -1.50 78 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 83.94 -1.49 80 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 86.42 -1.50 81 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 91.41 -1.54 84 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 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 50 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 149 0
27NOV26 70.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 124 0
27NOV26 72.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 197 0
27NOV26 75.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 256 0
27NOV26 77.50 P 0.00 0.00 0.00 0.29 -0.06 43 0 199 0
27NOV26 80.00 P 0.00 0.00 0.00 0.43 -0.07 43 0 368 0
27NOV26 82.50 P 0.00 0.00 0.00 0.61 -0.09 43 0 449 0
27NOV26 85.00 P 1.06 1.08 1.00 0.84 -0.13 43 33 208 +30
27NOV26 87.50 P 1.32 1.39 1.21 1.13 -0.16 43 141 1,791 +66
27NOV26 90.00 P 1.69 1.69 1.53 1.50 -0.18 43 231 701 +41
27NOV26 92.50 P 2.14 2.14 1.91 1.94 -0.25 43 106 707 +31
27NOV26 95.00 P 2.50 2.65 2.36 2.46 -0.29 43 272 2,679 +236
27NOV26 97.50 P 3.27 3.27 2.94 3.09 -0.32 43 313 1,610 +181
27NOV26 100.00 P 3.89 3.90 3.57 3.78 -0.37 43 441 3,212 +11
27NOV26 102.50 P 4.33 4.65 4.30 4.49 -0.47 43 89 766 -19
27NOV26 105.00 P 5.30 5.58 5.28 5.34 -0.56 43 723 4,640 +658
27NOV26 107.50 P 6.54 6.68 6.20 6.41 -0.61 43 98 2,046 +2
27NOV26 110.00 P 7.81 7.81 7.45 7.51 -0.72 43 1,251 8,028 -941
27NOV26 112.50 P 8.66 9.24 8.49 8.79 -0.77 43 342 3,120 +129
27NOV26 115.00 P 10.49 10.49 9.85 10.15 -0.85 43 94 5,213 +30
27NOV26 117.50 P 0.00 0.00 0.00 11.62 -0.69 44 0 2,495 0
27NOV26 120.00 P 13.48 13.48 13.48 13.16 -1.07 44 30 3,754 0
27NOV26 122.50 P 15.36 15.36 15.36 14.84 -1.08 44 30 2,368 0
27NOV26 125.00 P 17.14 17.14 16.60 16.62 -1.13 45 129 10,063 +121
27NOV26 127.50 P 0.00 0.00 0.00 18.50 -1.06 45 0 883 0
27NOV26 130.00 P 0.00 0.00 0.00 20.36 -1.22 45 2 2,299 +2
27NOV26 132.50 P 0.00 0.00 0.00 22.13 -1.46 45 0 347 0
27NOV26 135.00 P 0.00 0.00 0.00 23.06 -2.55 39 0 142 0
27NOV26 137.50 P 0.00 0.00 0.00 26.22 -1.54 46 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 28.30 -1.36 46 0 7 0
27NOV26 142.50 P 0.00 0.00 0.00 30.47 -1.63 46 0 290 0
27NOV26 145.00 P 0.00 0.00 0.00 32.65 -1.71 46 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 34.93 -1.69 47 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 37.13 -1.71 47 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 39.44 -1.71 47 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 41.74 -1.83 47 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 44.08 -1.84 47 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 46.45 -1.75 48 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 48.98 -1.63 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 51.44 -1.60 51 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 53.91 -1.57 52 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 56.43 -1.51 54 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 59.00 -1.42 56 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 61.43 -1.49 57 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 63.93 -1.49 58 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 66.43 -1.48 59 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 68.98 -1.43 61 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 71.41 -1.54 62 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 73.98 -1.45 64 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 76.44 -1.48 65 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 79.04 -1.38 67 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 81.41 -1.50 67 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 83.94 -1.49 69 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 86.42 -1.51 70 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 91.41 -1.54 72 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 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 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 5,717 0
30DEC26 65.00 P 0.29 0.29 0.29 0.09 -0.01 43 1 3,223 0
30DEC26 67.50 P 0.00 0.00 0.00 0.13 -0.03 42 0 838 0
30DEC26 70.00 P 0.00 0.00 0.00 0.20 -0.04 42 0 930 0
30DEC26 72.50 P 0.00 0.00 0.00 0.29 -0.06 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.42 -0.07 42 0 1,400 0
30DEC26 77.50 P 0.00 0.00 0.00 0.59 -0.10 42 0 1,700 0
30DEC26 80.00 P 0.95 1.02 0.95 0.79 -0.13 42 14 4,924 +7
30DEC26 82.50 P 0.00 0.00 0.00 1.07 -0.14 43 0 4,498 0
30DEC26 85.00 P 1.61 1.61 1.53 1.38 -0.16 42 66 11,045 +65
30DEC26 87.50 P 1.89 1.89 1.84 1.78 -0.21 43 44 6,796 +30
30DEC26 90.00 P 2.35 2.35 2.18 2.24 -0.28 43 99 7,355 +2
30DEC26 92.50 P 2.81 2.81 2.73 2.78 -0.25 43 212 4,743 -85
30DEC26 95.00 P 3.34 3.41 3.32 3.36 -0.29 42 86 12,550 +7
30DEC26 97.50 P 4.00 4.04 3.94 4.02 -0.33 42 36 4,477 +15
30DEC26 100.00 P 4.65 4.93 4.60 4.80 -0.44 42 104 22,023 +55
30DEC26 102.50 P 5.78 5.78 5.78 5.65 -0.46 42 65 5,015 0
30DEC26 105.00 P 6.93 6.93 6.40 6.58 -0.54 42 382 12,855 +282
30DEC26 107.50 P 7.50 7.88 7.35 7.60 -0.53 42 167 7,913 -47
30DEC26 110.00 P 9.12 9.12 8.61 8.77 -0.70 42 91 13,113 +59
30DEC26 112.50 P 10.46 10.56 9.70 10.05 -0.69 42 666 6,132 +564
30DEC26 115.00 P 11.60 11.68 11.15 11.43 -0.80 43 62 13,471 +61
30DEC26 117.50 P 13.09 13.09 13.09 12.91 -0.86 43 62 8,993 +30
30DEC26 120.00 P 14.88 14.88 14.40 14.42 -1.00 43 2,503 19,465 +2,500
30DEC26 122.50 P 16.67 16.67 16.67 16.06 -1.09 43 45 8,719 0
30DEC26 125.00 P 18.00 18.00 18.00 17.86 -1.11 44 1 16,064 +1
30DEC26 127.50 P 0.00 0.00 0.00 19.66 -1.18 44 0 8,932 0
30DEC26 130.00 P 21.30 21.30 21.30 21.49 -1.23 44 10 18,496 -10
30DEC26 132.50 P 0.00 0.00 0.00 23.39 -1.36 45 0 5,518 0
30DEC26 135.00 P 0.00 0.00 0.00 24.57 -2.20 41 0 7,019 0
30DEC26 137.50 P 0.00 0.00 0.00 27.20 -1.21 44 0 2,585 0
30DEC26 140.00 P 0.00 0.00 0.00 29.58 -0.50 46 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 31.36 -1.56 45 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 33.49 -1.61 45 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 35.65 -1.58 45 0 1,041 0
30DEC26 150.00 P 0.00 0.00 0.00 37.83 -1.39 45 0 6,610 0
30DEC26 152.50 P 0.00 0.00 0.00 40.05 -1.65 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 42.31 -1.76 46 0 3,387 0
30DEC26 157.50 P 0.00 0.00 0.00 44.58 -1.69 46 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 46.89 -1.70 46 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 49.23 -1.71 46 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 51.57 -1.73 46 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 53.96 -1.75 47 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 56.45 -1.76 48 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 59.00 -1.53 50 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 61.43 -1.54 50 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 63.93 -1.51 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.43 -1.48 53 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 68.98 -1.43 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.41 -1.54 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 73.98 -1.45 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 76.44 -1.48 58 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 79.04 -1.38 60 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 81.41 -1.50 60 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 83.94 -1.49 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 86.42 -1.51 62 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 91.41 -1.54 64 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 96.12 -1.80 62 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 101.12 -1.79 64 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 106.12 -1.80 66 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 111.11 -1.80 68 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 116.10 -1.81 69 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 121.11 -1.80 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 126.11 -1.80 73 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 131.10 -1.81 74 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 136.08 -1.83 76 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 141.09 -1.83 77 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 146.11 -1.80 79 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 151.12 -1.79 81 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 156.18 -1.73 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 161.10 -1.81 84 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 166.07 -1.84 85 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 171.07 -1.83 86 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 176.11 -1.79 88 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 181.10 -1.81 89 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 186.10 -1.80 91 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 145 0
30MAR27 60.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.31 -0.02 42 0 1,055 0
30MAR27 65.00 P 0.00 0.00 0.00 0.43 -0.04 42 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.57 -0.06 42 0 714 0
30MAR27 70.00 P 0.00 0.00 0.00 0.78 -0.06 42 0 715 0
30MAR27 72.50 P 0.00 0.00 0.00 1.00 -0.09 42 0 3,975 0
30MAR27 75.00 P 1.57 1.57 1.57 1.29 -0.10 42 3 1,349 0
30MAR27 77.50 P 0.00 0.00 0.00 1.61 -0.14 42 0 895 0
30MAR27 80.00 P 0.00 0.00 0.00 2.02 -0.14 42 0 7,761 0
30MAR27 82.50 P 2.69 2.69 2.42 2.44 -0.20 42 167 1,923 +65
30MAR27 85.00 P 3.18 3.18 3.08 2.99 -0.19 42 67 3,252 +65
30MAR27 87.50 P 3.61 3.61 3.42 3.54 -0.04 42 7 2,651 0
30MAR27 90.00 P 4.08 4.26 4.08 4.15 -0.22 42 21 11,809 +4
30MAR27 92.50 P 4.70 4.88 4.68 4.83 -0.26 42 92 2,488 -80
30MAR27 95.00 P 5.66 5.66 5.46 5.53 -0.29 42 115 6,752 +50
30MAR27 97.50 P 6.26 6.49 6.26 6.35 -0.35 42 166 2,591 +6
30MAR27 100.00 P 7.38 7.38 7.02 7.24 -0.40 42 2,657 9,049 +2,527
30MAR27 102.50 P 8.09 8.09 8.09 8.22 -0.33 42 15 3,062 +15
30MAR27 105.00 P 9.42 9.42 9.42 9.28 -0.47 42 16 6,671 +16
30MAR27 107.50 P 10.22 10.22 10.18 10.38 -0.55 42 18 3,082 +18
30MAR27 110.00 P 11.72 11.72 11.52 11.63 -0.47 42 62 9,106 +2
30MAR27 112.50 P 12.75 13.09 12.75 12.92 -0.62 42 121 3,896 +121
30MAR27 115.00 P 14.00 14.50 14.00 14.30 -0.64 42 46 11,964 +30
30MAR27 117.50 P 0.00 0.00 0.00 15.76 -0.67 42 0 4,719 0
30MAR27 120.00 P 0.00 0.00 0.00 17.22 -0.62 42 0 10,861 0
30MAR27 122.50 P 0.00 0.00 0.00 18.83 -0.73 42 0 6,321 0
30MAR27 125.00 P 0.00 0.00 0.00 20.58 -0.42 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 22.12 -1.39 42 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 23.90 -1.13 42 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 25.77 -1.12 43 1 363 0
30MAR27 135.00 P 27.50 27.50 27.50 27.61 -0.56 43 2 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 29.54 -1.23 43 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 31.49 -1.28 43 0 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 33.49 -1.30 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 35.51 -1.35 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 37.58 -1.37 44 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 39.64 -1.41 44 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 41.76 -1.43 44 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 43.90 -1.46 44 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 46.07 -1.48 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 48.26 -1.01 44 0 157 0
30MAR27 162.50 P 0.00 0.00 0.00 50.47 -1.54 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 52.69 -1.56 44 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 54.96 -1.58 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 57.22 -1.49 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 59.51 -1.62 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.87 -1.63 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 64.17 -1.72 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 66.55 -1.71 44 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 68.98 -1.70 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 71.41 -1.64 45 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 73.98 -1.51 47 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 76.44 -1.51 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 79.04 -1.38 49 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.41 -1.51 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 83.94 -1.49 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 86.42 -1.51 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 91.41 -1.54 52 0 0 0
29JUN27 45.00 P 0.37 0.37 0.37 0.06 -0.01 41 5 177 +5
29JUN27 46.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 70 0
29JUN27 52.50 P 0.00 0.00 0.00 0.21 -0.03 41 0 209 0
29JUN27 55.00 P 0.00 0.00 0.00 0.31 -0.03 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.43 -0.04 42 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.57 -0.05 42 0 76 0
29JUN27 62.50 P 0.00 0.00 0.00 0.76 -0.08 42 0 80 0
29JUN27 65.00 P 0.00 0.00 0.00 0.97 -0.09 42 0 65 0
29JUN27 67.50 P 1.71 1.71 1.71 1.25 -0.11 42 35 1,322 +35
29JUN27 70.00 P 2.02 2.02 2.02 1.55 -0.12 42 3 3,306 0
29JUN27 72.50 P 0.00 0.00 0.00 1.92 -0.17 42 0 799 0
29JUN27 75.00 P 2.65 2.65 2.65 2.33 -0.17 42 70 711 +70
29JUN27 77.50 P 0.00 0.00 0.00 2.79 -0.24 42 0 724 0
29JUN27 80.00 P 3.60 3.60 3.60 3.35 -0.24 42 4 514 +4
29JUN27 82.50 P 4.10 4.10 4.06 3.90 -0.30 42 3 489 +3
29JUN27 85.00 P 4.76 4.76 4.76 4.59 -0.33 42 13 6,770 +13
29JUN27 87.50 P 5.23 5.42 5.21 5.31 -0.25 42 96 3,318 -1
29JUN27 90.00 P 6.16 6.16 5.90 6.06 -0.24 42 78 1,130 +12
29JUN27 92.50 P 6.85 6.85 6.85 6.83 -0.28 42 65 771 +65
29JUN27 95.00 P 7.68 7.77 7.56 7.67 -0.21 41 140 5,960 +8
29JUN27 97.50 P 8.42 8.75 8.42 8.55 -0.28 41 18 1,433 +14
29JUN27 100.00 P 9.67 9.72 9.36 9.54 -0.29 41 28 10,418 +3
29JUN27 102.50 P 10.66 10.66 10.66 10.58 -0.34 41 75 1,407 +60
29JUN27 105.00 P 0.00 0.00 0.00 11.70 -0.37 41 0 2,742 0
29JUN27 107.50 P 0.00 0.00 0.00 12.89 -0.42 41 0 718 0
29JUN27 110.00 P 13.94 13.94 13.85 14.06 -0.54 41 14 6,256 -12
29JUN27 112.50 P 0.00 0.00 0.00 15.46 -0.52 41 0 1,170 0
29JUN27 115.00 P 17.05 17.05 16.97 16.79 -0.60 41 48 1,260 +48
29JUN27 117.50 P 0.00 0.00 0.00 18.23 -0.61 41 0 3,670 0
29JUN27 120.00 P 19.50 19.68 19.30 19.78 -0.63 41 4 2,097 -3
29JUN27 122.50 P 0.00 0.00 0.00 21.34 -0.77 41 0 351 0
29JUN27 125.00 P 0.00 0.00 0.00 22.97 -0.80 41 1 4,007 +1
29JUN27 127.50 P 0.00 0.00 0.00 24.65 -0.88 41 0 804 0
29JUN27 130.00 P 0.00 0.00 0.00 26.32 -0.98 42 0 594 0
29JUN27 132.50 P 0.00 0.00 0.00 28.11 -1.02 42 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 29.94 -1.04 42 0 176 0
29JUN27 137.50 P 0.00 0.00 0.00 31.80 -1.07 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 33.69 -1.11 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 35.61 -1.15 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 37.54 -1.18 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 39.52 -1.21 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 41.53 -1.27 42 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 43.58 -1.26 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 45.66 -1.28 43 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 47.73 -1.32 43 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 49.85 -1.32 43 0 124 0
29JUN27 162.50 P 0.00 0.00 0.00 52.00 -1.34 43 0 0 0
29JUN27 165.00 P 54.35 54.35 54.35 54.15 -2.49 43 4 268 0
29JUN27 167.50 P 0.00 0.00 0.00 56.31 -1.42 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.50 -1.35 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 60.73 -1.44 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 62.96 -1.50 43 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 65.21 -1.48 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 67.48 -1.49 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 69.75 -1.57 43 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 72.05 -1.59 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 74.38 -1.61 43 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 76.70 -1.67 43 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 79.08 -1.68 43 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 81.49 -1.67 44 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 83.94 -1.64 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 86.42 -1.59 45 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 91.41 -1.54 46 0 2 0
TOTAL PUT 42,229 1,136,652 +12,219
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$ 8.480
28AUG26 5.00 C 0.00 0.00 0.00 3.51 -0.08 327 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.26 -0.08 301 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.01 -0.08 275 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.76 -0.08 251 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.51 -0.08 228 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.26 -0.08 205 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.01 -0.08 183 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.76 -0.08 161 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.51 -0.08 140 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.26 -0.08 119 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.99 -0.09 76 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.77 -0.07 85 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.54 -0.08 73 0 114 0
28AUG26 8.25 C 0.32 0.32 0.32 0.35 -0.08 70 1 73 -1
28AUG26 8.50 C 0.18 0.20 0.15 0.21 -0.06 71 59 395 -6
28AUG26 8.75 C 0.14 0.14 0.08 0.11 -0.05 70 32 288 0
28AUG26 9.00 C 0.04 0.05 0.04 0.05 -0.04 68 47 573 +41
28AUG26 9.25 C 0.02 0.02 0.02 0.03 -0.01 75 45 285 +45
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 610 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 257 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 498 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 141 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 161 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 180 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 197 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 214 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 230 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 244 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 259 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 272 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 285 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 298 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.83 -0.07 148 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.73 -0.07 143 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.63 -0.08 139 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.53 -0.08 134 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.26 -0.10 112 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.01 -0.10 103 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 -0.10 94 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.51 -0.10 85 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.29 -0.07 90 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.03 -0.08 77 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.79 -0.08 72 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.54 -0.09 63 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.30 -0.10 57 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 1.07 -0.09 53 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 -0.07 50 0 471 0
29SEP26 8.00 C 0.00 0.00 0.00 0.68 -0.09 49 0 318 0
29SEP26 8.25 C 0.00 0.00 0.00 0.53 -0.07 49 0 476 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.06 48 0 437 0
29SEP26 8.75 C 0.33 0.33 0.29 0.30 -0.05 48 6 254 +6
29SEP26 9.00 C 0.26 0.26 0.26 0.22 -0.04 48 20 319 0
29SEP26 9.25 C 0.20 0.20 0.20 0.16 -0.04 48 1 271 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 582 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.03 47 0 578 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 249 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 325 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 51 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.53 -0.08 107 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.28 -0.08 98 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.03 -0.08 91 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.78 -0.08 83 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.53 -0.08 76 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.29 -0.07 71 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.05 -0.07 66 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.81 -0.09 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.57 -0.10 56 0 0 0
29OCT26 7.25 C 1.25 1.25 1.25 1.35 -0.09 53 15 15 +15
29OCT26 7.50 C 1.08 1.08 1.08 1.15 -0.09 51 15 45 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.95 -0.08 48 0 113 0
29OCT26 8.00 C 0.00 0.00 0.00 0.82 -0.05 50 0 230 0
29OCT26 8.25 C 0.00 0.00 0.00 0.69 -0.07 50 0 290 0
29OCT26 8.50 C 0.55 0.62 0.55 0.57 -0.07 49 59 388 0
29OCT26 8.75 C 0.50 0.50 0.50 0.48 -0.05 49 55 288 +55
29OCT26 9.00 C 0.00 0.00 0.00 0.40 -0.04 49 0 322 0
29OCT26 9.25 C 0.38 0.38 0.38 0.32 -0.05 49 19 268 0
29OCT26 9.50 C 0.28 0.28 0.28 0.27 -0.03 49 19 143 0
29OCT26 9.75 C 0.00 0.00 0.00 0.22 -0.02 49 0 90 0
29OCT26 10.00 C 0.00 0.00 0.00 0.17 -0.03 48 0 19 0
29OCT26 10.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 28 0
29OCT26 11.00 C 0.12 0.12 0.12 0.07 -0.02 48 79 117 +79
29OCT26 11.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 135 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 459 0
27NOV26 5.75 C 0.00 0.00 0.00 2.79 -0.07 74 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.54 -0.08 67 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 2.31 -0.08 65 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.07 -0.09 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.84 -0.09 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.62 -0.09 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.43 -0.08 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.25 -0.08 51 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.10 -0.07 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.96 -0.06 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.83 -0.06 50 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.73 -0.05 50 0 35 0
27NOV26 8.75 C 0.00 0.00 0.00 0.63 -0.04 50 0 201 0
27NOV26 9.00 C 0.00 0.00 0.00 0.54 -0.04 49 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.47 -0.03 49 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.40 -0.03 49 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.34 -0.03 49 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.29 -0.02 49 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 -0.03 48 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.53 -0.08 81 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.29 -0.08 77 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.04 -0.10 70 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.80 -0.09 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.57 -0.09 63 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.33 -0.09 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.10 -0.08 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.89 -0.09 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.70 -0.08 52 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.53 -0.07 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.37 -0.07 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.22 -0.07 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 -0.06 50 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 -0.05 50 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.87 -0.05 50 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 -0.05 50 0 85 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 -0.05 49 0 82 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.04 49 0 91 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 -0.04 49 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.04 49 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 -0.03 49 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 -0.03 49 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 50 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.56 -0.08 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.34 -0.07 64 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.10 -0.09 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.87 -0.09 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.66 -0.08 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.47 -0.07 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.28 -0.08 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.12 -0.07 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.96 -0.06 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.81 -0.06 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.67 -0.06 51 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.54 -0.05 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.42 -0.05 50 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.30 -0.05 50 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.20 -0.04 50 0 125 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 -0.05 50 0 80 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 -0.04 49 0 128 0
30MAR27 9.25 C 0.00 0.00 0.00 0.92 -0.04 49 0 90 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 -0.03 49 0 45 0
30MAR27 9.75 C 0.80 0.80 0.80 0.77 -0.03 49 15 15 +15
30MAR27 10.00 C 0.00 0.00 0.00 0.70 -0.03 49 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 -0.02 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.02 49 0 53 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.01 49 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.02 49 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.01 49 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 -0.01 49 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 0.00 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.01 49 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 0.00 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 0.00 49 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.62 -0.10 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.40 -0.09 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.20 -0.09 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.01 -0.09 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.83 -0.09 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.66 -0.09 52 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.50 -0.08 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.34 -0.09 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.20 -0.08 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.06 -0.08 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.92 -0.08 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.80 -0.08 51 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.68 -0.08 50 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.57 -0.07 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.47 -0.07 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.37 -0.07 50 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.23 -0.11 48 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.20 -0.06 50 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.12 -0.06 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 -0.06 50 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 -0.05 50 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.84 -0.05 49 0 16 0
29JUN27 11.00 C 0.00 0.00 0.00 0.73 -0.05 49 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.64 -0.04 50 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.55 -0.04 49 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.48 -0.04 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 -0.03 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 -0.03 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 -0.03 49 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 32 0
TOTAL CALL 487 29,214 +264
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 252 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 231 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 210 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 190 0 125 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 170 0 84 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 151 0 93 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 111 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 114 0 66 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 160 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 230 0
28AUG26 7.75 P 0.03 0.03 0.02 0.02 0.00 72 46 198 +44
28AUG26 8.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 746 0
28AUG26 8.25 P 0.16 0.16 0.16 0.11 +0.01 67 76 316 +68
28AUG26 8.50 P 0.25 0.27 0.20 0.21 +0.02 65 7 389 +3
28AUG26 8.75 P 0.00 0.00 0.00 0.36 +0.03 63 0 201 0
28AUG26 9.00 P 0.00 0.00 0.00 0.56 +0.04 64 0 68 0
28AUG26 9.25 P 0.00 0.00 0.00 0.77 +0.06 0 0 50 0
28AUG26 9.50 P 0.00 0.00 0.00 1.02 +0.08 0 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.27 +0.09 0 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.52 +0.09 0 0 85 0
28AUG26 10.50 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.52 +0.09 0 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 3.02 +0.09 0 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 3.52 +0.09 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.52 +0.09 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.02 +0.09 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.52 +0.09 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.02 +0.09 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.52 +0.09 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.02 +0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.52 +0.09 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.02 +0.09 0 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 76 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 63 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 51 0 116 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 49 0 269 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 0.00 48 0 151 0
29SEP26 7.00 P 0.07 0.07 0.06 0.08 +0.01 47 30 183 +21
29SEP26 7.25 P 0.10 0.10 0.10 0.12 +0.01 46 20 249 +20
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 657 0
29SEP26 7.75 P 0.27 0.27 0.25 0.26 +0.02 46 21 469 +21
29SEP26 8.00 P 0.36 0.37 0.32 0.36 +0.02 45 82 1,145 +76
29SEP26 8.25 P 0.47 0.47 0.44 0.48 +0.03 45 18 409 +15
29SEP26 8.50 P 0.00 0.00 0.00 0.63 +0.04 45 0 464 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 +0.05 45 0 162 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 +0.05 43 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 1.15 +0.06 41 0 166 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 +0.07 41 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.57 +0.07 36 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.79 +0.08 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 +0.09 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.72 +0.09 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.20 +0.09 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.68 +0.09 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.17 +0.10 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.65 +0.09 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.15 +0.10 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.63 +0.08 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.15 +0.10 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.65 +0.10 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.15 +0.10 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.62 +0.07 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.12 +0.08 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.62 +0.08 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.12 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.62 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.12 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.62 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.12 +0.08 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 51 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 0.00 49 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 +0.01 50 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 0.00 48 0 156 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 +0.01 47 0 136 0
29OCT26 7.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 174 0
29OCT26 7.25 P 0.00 0.00 0.00 0.25 +0.02 48 0 240 0
29OCT26 7.50 P 0.29 0.29 0.29 0.33 +0.02 47 10 834 0
29OCT26 7.75 P 0.44 0.44 0.38 0.43 +0.03 47 20 413 +19
29OCT26 8.00 P 0.52 0.52 0.52 0.54 +0.03 47 12 678 0
29OCT26 8.25 P 0.00 0.00 0.00 0.66 +0.04 47 0 630 0
29OCT26 8.50 P 0.81 0.81 0.81 0.80 +0.04 46 15 443 0
29OCT26 8.75 P 1.01 1.01 1.01 0.95 +0.04 46 60 180 +55
29OCT26 9.00 P 0.00 0.00 0.00 1.12 +0.05 45 0 45 0
29OCT26 9.25 P 0.00 0.00 0.00 1.29 +0.05 44 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.48 +0.06 44 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 1.68 +0.07 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.88 +0.07 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.31 +0.08 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.69 +0.08 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.12 +0.01 49 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 +0.02 48 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.21 +0.02 48 0 119 0
27NOV26 7.00 P 0.00 0.00 0.00 0.28 +0.02 48 0 52 0
27NOV26 7.25 P 0.35 0.35 0.35 0.35 +0.02 47 15 117 +15
27NOV26 7.50 P 0.00 0.00 0.00 0.44 +0.03 47 0 125 0
27NOV26 7.75 P 0.00 0.00 0.00 0.54 +0.03 47 0 31 0
27NOV26 8.00 P 0.00 0.00 0.00 0.66 +0.04 47 0 104 0
27NOV26 8.25 P 0.00 0.00 0.00 0.79 +0.04 47 0 183 0
27NOV26 8.50 P 0.00 0.00 0.00 0.93 +0.05 47 0 154 0
27NOV26 8.75 P 1.08 1.08 1.08 1.08 +0.05 46 10 175 +10
27NOV26 9.00 P 0.00 0.00 0.00 1.24 +0.06 46 0 65 0
27NOV26 9.25 P 0.00 0.00 0.00 1.41 +0.06 46 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 1.59 +0.06 45 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.78 +0.06 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.97 +0.07 43 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.38 +0.07 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.81 +0.07 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 49 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 49 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 0.00 48 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.02 48 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 +0.02 47 0 127 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.03 48 0 127 0
30DEC26 7.25 P 0.45 0.45 0.45 0.45 +0.02 47 10 121 +10
30DEC26 7.50 P 0.00 0.00 0.00 0.55 +0.03 47 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 +0.03 47 0 126 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 +0.04 47 0 189 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 +0.04 47 0 140 0
30DEC26 8.50 P 1.05 1.05 1.05 1.04 +0.04 46 15 80 +15
30DEC26 8.75 P 0.00 0.00 0.00 1.19 +0.05 46 0 153 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 +0.05 46 0 59 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 +0.05 45 0 21 0
30DEC26 9.50 P 0.00 0.00 0.00 1.69 +0.05 45 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 1.88 +0.06 45 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 +0.05 45 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.48 +0.05 45 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 +0.06 44 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.35 +0.08 42 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.80 +0.07 35 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.24 +0.05 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.71 +0.07 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.18 +0.07 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.67 +0.08 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.16 +0.08 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.15 +0.09 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.64 +0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.64 +0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.13 +0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.63 +0.08 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.13 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.63 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.13 +0.08 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 0.00 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 0.00 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 +0.01 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 +0.03 48 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 +0.02 47 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.04 48 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.03 47 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.90 +0.04 47 0 85 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.04 47 0 110 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 +0.04 47 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 +0.05 47 0 110 0
30MAR27 8.75 P 0.00 0.00 0.00 1.44 +0.05 47 0 15 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 +0.06 46 0 27 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 +0.05 46 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 1.93 +0.04 46 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.11 +0.05 46 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.30 +0.05 46 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.69 +0.06 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.09 +0.05 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.51 +0.05 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.94 +0.06 45 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.38 +0.06 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.83 +0.05 41 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.30 +0.06 37 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.78 +0.10 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.25 +0.10 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.69 +0.08 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.17 +0.07 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.66 +0.07 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.15 +0.07 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.64 +0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.14 +0.08 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.63 +0.07 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.13 +0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.63 +0.08 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 0.00 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 0.00 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 0.00 48 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 -0.02 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.48 +0.01 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.57 -0.02 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.66 -0.02 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.76 +0.02 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 +0.01 48 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 0.98 +0.03 48 0 71 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 +0.02 48 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.23 +0.03 47 0 229 0
29JUN27 8.25 P 0.00 0.00 0.00 1.36 +0.03 47 0 57 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 +0.03 47 0 215 0
29JUN27 8.75 P 0.00 0.00 0.00 1.65 +0.03 47 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 1.81 +0.03 47 0 70 0
29JUN27 9.25 P 0.00 0.00 0.00 1.97 +0.03 47 0 50 0
29JUN27 9.50 P 0.00 0.00 0.00 2.13 +0.02 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.30 +0.04 46 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.51 +0.05 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.89 +0.05 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.28 +0.05 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.68 +0.05 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.10 +0.06 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.52 +0.05 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.96 +0.06 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.40 +0.06 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.86 +0.06 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.31 +0.06 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.78 +0.06 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.23 +0.08 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.71 +0.07 0 0 0 0
TOTAL PUT 467 26,830 +392
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$ 3.200
28AUG26 2.20 C 0.00 0.00 0.00 1.00 - 0 0 0 -
28AUG26 2.30 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.70 +0.06 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.60 +0.06 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.50 +0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.40 +0.06 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.31 +0.07 81 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.20 +0.05 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.11 +0.03 36 0 40 0
28AUG26 3.20 C 0.00 0.00 0.00 0.05 +0.02 42 0 60 0
28AUG26 3.30 C 0.00 0.00 0.00 0.02 +0.01 47 0 305 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 56 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 91 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 107 0 152 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.01 - 60 0 0 -
29SEP26 2.30 C 0.00 0.00 0.00 0.91 +0.05 53 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.82 +0.07 60 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 +0.06 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 +0.06 46 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 +0.06 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 +0.05 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.36 +0.06 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29SEP26 3.10 C 0.17 0.20 0.17 0.21 +0.03 38 4 7 +2
29SEP26 3.20 C 0.00 0.00 0.00 0.16 +0.03 39 0 60 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 +0.03 40 0 375 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 +0.02 41 0 348 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 302 0
29SEP26 3.60 C 0.05 0.05 0.05 0.05 +0.02 43 172 212 +142
29SEP26 3.70 C 0.00 0.00 0.00 0.03 +0.01 41 0 42 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 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 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 1.03 - 59 0 0 -
29OCT26 2.30 C 0.00 0.00 0.00 0.93 +0.06 53 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.84 +0.07 53 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.74 +0.06 46 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.65 +0.06 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.56 +0.04 42 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.48 +0.05 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.40 +0.05 40 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.27 +0.04 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.22 +0.03 39 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 +0.02 38 0 7 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 +0.01 40 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.06 +0.01 42 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 60 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 41 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.04 - 52 0 0 -
27NOV26 2.30 C 0.00 0.00 0.00 0.95 +0.06 51 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.86 +0.06 49 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.77 +0.06 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.69 +0.06 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.61 +0.06 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.53 +0.05 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 +0.05 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.33 +0.04 41 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.28 +0.03 41 0 60 0
27NOV26 3.30 C 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.12 +0.01 43 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.06 +0.01 44 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.05 +0.01 44 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.03 +0.01 43 0 300 0
30DEC26 2.20 C 0.00 0.00 0.00 1.06 - 51 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.97 +0.06 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 +0.05 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 +0.05 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.71 +0.05 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.63 +0.04 42 0 2 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 +0.04 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 +0.03 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 +0.04 42 0 0 0
30DEC26 3.20 C 0.30 0.33 0.30 0.31 +0.02 39 262 352 +262
30DEC26 3.30 C 0.00 0.00 0.00 0.27 +0.02 39 0 59 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.01 40 0 250 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.02 41 0 60 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 40 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.12 - 50 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 1.03 +0.06 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 +0.07 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 +0.06 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 +0.06 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 +0.06 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 +0.05 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 +0.05 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 +0.04 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 +0.03 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 +0.04 43 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 +0.03 44 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
30MAR27 3.80 C 0.24 0.24 0.24 0.25 +0.03 44 30 210 +30
30MAR27 3.90 C 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 +0.02 44 0 225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 +0.02 43 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
30MAR27 4.40 C 0.16 0.16 0.16 0.13 +0.01 44 30 690 -30
29JUN27 2.20 C 0.00 0.00 0.00 1.14 - 43 0 0 -
29JUN27 2.30 C 0.00 0.00 0.00 1.07 +0.05 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.00 +0.05 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.93 +0.05 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 +0.04 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.82 +0.05 45 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 +0.05 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 +0.04 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.64 +0.03 44 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.60 +0.03 44 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 +0.03 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.51 +0.02 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.48 +0.03 45 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 +0.02 44 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.41 +0.03 45 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.38 +0.03 45 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.35 +0.03 45 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.29 +0.02 44 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.21 +0.02 44 0 15 0
TOTAL CALL 498 6,551 +406
28AUG26 2.20 P 0.00 0.00 0.00 0.01 - 240 0 0 -
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.01 49 0 25 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 -0.03 52 0 296 0
28AUG26 3.30 P 0.00 0.00 0.00 0.12 -0.05 48 0 131 0
28AUG26 3.40 P 0.00 0.00 0.00 0.21 -0.05 57 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.31 -0.05 76 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.40 -0.06 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.50 -0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 44 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 2.90 P 0.04 0.04 0.04 0.05 -0.01 42 20 20 +20
29SEP26 3.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 110 0
29SEP26 3.10 P 0.11 0.11 0.11 0.11 -0.01 40 5 156 +5
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.02 41 0 34 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 -0.04 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 -0.04 46 0 250 0
29SEP26 3.70 P 0.57 0.57 0.57 0.54 -0.04 48 3 3 +3
29SEP26 3.80 P 0.00 0.00 0.00 0.62 -0.06 45 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.72 -0.05 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.82 -0.05 54 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 -0.05 52 0 8 0
29SEP26 4.20 P 0.00 0.00 0.00 1.02 -0.04 63 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 -0.05 60 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 -0.06 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 43 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 -0.01 40 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 -0.02 38 0 10 0
29OCT26 3.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 -0.03 40 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 -0.03 41 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 -0.04 42 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.41 -0.04 42 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.48 -0.05 41 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.57 -0.05 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.65 -0.05 43 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.74 -0.05 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.83 -0.05 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.92 -0.06 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.02 -0.05 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.11 -0.06 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.21 -0.05 49 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 - 43 0 0 -
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 -0.02 42 0 6 0
27NOV26 3.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 5 0
27NOV26 3.10 P 0.23 0.23 0.23 0.21 -0.03 41 30 32 +30
27NOV26 3.20 P 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.32 -0.03 42 0 2 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.46 -0.04 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.53 -0.05 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.61 -0.05 45 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.69 -0.05 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.78 -0.05 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.87 -0.05 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.96 -0.04 49 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.05 -0.05 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.14 -0.05 50 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.22 -0.06 46 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.02 40 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 -0.02 40 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 -0.03 40 0 60 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.03 41 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 -0.04 41 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 -0.05 41 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 -0.05 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 -0.05 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 -0.05 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.79 -0.06 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.88 -0.05 44 0 45 0
30DEC26 4.10 P 0.97 0.97 0.97 0.97 -0.06 45 25 25 +25
30DEC26 4.20 P 0.00 0.00 0.00 1.06 -0.06 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 -0.05 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 -0.05 49 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 - 45 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 -0.01 44 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 -0.03 42 0 60 0
30MAR27 3.20 P 0.42 0.42 0.42 0.40 -0.03 43 30 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 -0.04 42 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 -0.02 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.73 -0.04 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 -0.04 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.89 -0.04 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.97 -0.04 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.05 -0.04 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.14 -0.04 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.22 -0.04 47 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 -0.04 48 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 - 45 0 0 -
29JUN27 2.30 P 0.00 0.00 0.00 0.12 -0.01 45 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 -0.01 45 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29JUN27 3.00 P 0.38 0.38 0.38 0.37 -0.02 43 1 11 +1
29JUN27 3.10 P 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.60 -0.03 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.67 -0.04 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.74 -0.03 45 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.80 -0.04 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.88 -0.03 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.95 -0.04 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.03 -0.04 46 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.11 -0.05 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.20 -0.04 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.28 -0.04 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.37 -0.03 48 0 0 0
TOTAL PUT 114 5,600 +84
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$ 54.940
28AUG26 43.00 C 0.00 0.00 0.00 12.00 -0.09 134 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.95 -0.14 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.00 -0.09 112 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 8.95 -0.14 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.95 -0.15 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 6.95 -0.15 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 5.95 -0.15 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 4.95 -0.15 0 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 2.46 -0.16 23 0 6 0
28AUG26 55.00 C 0.35 0.40 0.35 0.47 -0.16 24 38 75 +3
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.03 27 0 213 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 388 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 303 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 142 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 153 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 164 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 14.94 -0.26 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.97 -0.23 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.97 -0.23 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.00 -0.20 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.99 -0.22 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.02 -0.19 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.07 -0.15 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.08 -0.15 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.07 -0.17 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.15 +0.02 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.20 -0.01 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.09 -0.03 21 0 70 0
29SEP26 55.00 C 1.39 1.52 1.39 1.49 -0.08 21 101 247 +100
29SEP26 57.50 C 0.60 0.62 0.60 0.59 -0.05 21 100 490 +24
29SEP26 60.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 34 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 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 12.02 -0.29 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.06 -0.26 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.12 -0.22 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.22 -0.15 21 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.26 -0.15 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.32 -0.15 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.41 -0.15 21 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.53 -0.16 21 0 0 0
29OCT26 52.50 C 3.27 3.41 3.27 3.55 -0.09 20 26 20 +19
29OCT26 55.00 C 1.80 1.80 1.80 2.06 -0.12 21 2 15 +1
29OCT26 57.50 C 0.00 0.00 0.00 1.08 -0.09 21 0 113 0
29OCT26 60.00 C 0.00 0.00 0.00 0.52 -0.05 21 0 341 0
29OCT26 62.50 C 0.00 0.00 0.00 0.23 -0.03 21 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 7 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 30 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 35 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.10 -0.33 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.15 -0.30 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.21 -0.27 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.39 -0.14 21 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.46 -0.14 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.56 +0.09 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.59 -0.03 19 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.86 +0.05 21 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.03 -0.11 21 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.50 -0.09 20 0 0 0
27NOV26 57.50 C 1.47 1.47 1.47 1.49 -0.07 21 15 15 +15
27NOV26 60.00 C 0.85 0.85 0.78 0.83 -0.06 21 35 36 +35
27NOV26 62.50 C 0.46 0.46 0.46 0.45 -0.03 21 15 55 +15
27NOV26 65.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 22 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 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.16 -0.38 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.21 -0.36 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.29 -0.32 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.37 -0.11 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.61 -0.14 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.71 -0.14 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.84 -0.14 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.85 -0.08 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.22 -0.13 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.33 -0.11 20 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.95 -0.09 20 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 1.91 -0.07 21 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.17 -0.06 21 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 0.71 -0.04 21 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.38 -0.05 21 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 22 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 22 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 23 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 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 13.45 -0.09 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.54 -0.09 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.67 -0.09 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.79 -0.11 15 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.94 -0.12 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.41 -0.13 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.61 -0.13 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.61 -0.12 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.91 -0.11 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.32 -0.10 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.98 -0.09 21 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 2.90 -0.08 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.06 -0.07 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.44 -0.04 21 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.03 +0.02 22 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.68 -0.03 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.44 -0.02 21 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.28 -0.02 21 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 -0.01 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 0.00 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.00 -0.13 11 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.16 -0.14 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.35 -0.14 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.57 -0.13 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.11 -0.14 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.36 -0.14 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.38 -0.13 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.72 -0.12 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.20 -0.11 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.89 -0.11 21 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.80 -0.09 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.90 -0.09 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.18 -0.08 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.63 -0.05 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.21 -0.03 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.91 -0.05 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.16 -0.01 22 0 5 0
TOTAL CALL 332 7,055 +212
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 319 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 350 0
28AUG26 52.50 P 0.06 0.06 0.06 0.02 -0.01 28 12 319 -12
28AUG26 55.00 P 0.00 0.00 0.00 0.54 -0.03 25 0 285 0
28AUG26 57.50 P 0.00 0.00 0.00 2.57 +0.12 27 0 108 0
28AUG26 60.00 P 0.00 0.00 0.00 5.06 +0.14 0 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 7.56 +0.14 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 10.06 -0.16 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 12.70 -0.09 136 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 15.20 -0.13 155 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.56 -0.09 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 20.20 -0.13 190 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.56 -0.27 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.06 -0.27 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.56 -0.27 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 23 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 22 0 70 0
29SEP26 49.00 P 0.20 0.20 0.20 0.07 +0.01 22 6 146 +6
29SEP26 50.00 P 0.29 0.29 0.27 0.13 +0.01 22 31 424 +31
29SEP26 52.50 P 0.68 0.68 0.68 0.53 +0.03 22 1 196 +1
29SEP26 55.00 P 0.00 0.00 0.00 1.49 +0.06 22 0 131 0
29SEP26 57.50 P 0.00 0.00 0.00 3.13 +0.10 23 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.15 +0.12 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.56 +0.14 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 10.06 -0.16 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.70 -0.09 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.20 -0.13 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.56 -0.21 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.20 -0.13 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.56 -0.28 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.06 -0.27 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.56 -0.27 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.05 0.00 22 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.08 0.00 22 0 55 0
29OCT26 48.00 P 0.32 0.32 0.32 0.14 0.00 22 20 54 +20
29OCT26 49.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 320 0
29OCT26 50.00 P 0.56 0.56 0.56 0.35 -0.01 21 2 199 0
29OCT26 52.50 P 1.07 1.07 1.07 0.94 +0.01 22 16 64 +15
29OCT26 55.00 P 0.00 0.00 0.00 1.97 +0.02 22 0 201 0
29OCT26 57.50 P 0.00 0.00 0.00 3.53 +0.06 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.53 +0.25 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.61 +0.11 21 0 0 0
29OCT26 65.00 P 10.41 10.41 10.38 10.07 -0.15 24 5 20 +5
29OCT26 67.50 P 0.00 0.00 0.00 12.70 -0.09 34 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.20 -0.13 38 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.56 -0.23 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.20 -0.13 47 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.56 -0.28 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.06 -0.27 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.56 -0.27 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 0.00 21 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 0.04 0.00 22 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.07 0.00 22 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.17 0.00 21 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.26 0.00 21 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.39 0.00 21 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.57 +0.01 21 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 1.24 +0.06 22 0 26 0
27NOV26 55.00 P 0.00 0.00 0.00 2.32 +0.05 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.83 +0.07 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 5.73 +0.10 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.92 +0.10 25 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 10.18 -0.06 25 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.70 -0.09 29 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.20 -0.13 33 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.56 -0.24 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.20 -0.13 40 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.56 -0.28 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.06 -0.27 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 0.00 22 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 0.00 22 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 0.00 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.29 0.00 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.43 +0.01 21 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.60 +0.01 21 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.81 +0.02 21 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.56 +0.04 22 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.66 +0.05 22 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.15 +0.07 22 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.98 +0.10 23 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.09 +0.12 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.35 +0.06 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.70 -0.09 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.20 -0.13 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.56 -0.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.20 -0.13 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.56 -0.28 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.06 -0.27 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.56 -0.27 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 0.00 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 0.00 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 0.00 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.69 +0.01 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.88 +0.02 22 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.12 +0.02 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.39 +0.03 22 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 2.25 +0.03 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.39 +0.05 22 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.70 +0.06 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.36 +0.08 21 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 8.26 +0.10 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.67 +0.11 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.00 +0.11 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.20 -0.17 25 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.56 -0.25 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.20 -0.13 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.56 -0.28 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.06 -0.27 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.56 -0.27 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.41 0.00 21 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.54 0.00 22 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.70 +0.01 22 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.88 0.00 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.08 +0.01 22 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.32 +0.01 22 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.59 +0.01 22 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.90 +0.01 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.83 +0.03 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.00 +0.04 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.42 +0.05 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.07 +0.07 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.93 +0.08 23 0 0 0
29JUN27 65.00 P 11.20 11.20 11.20 10.99 +0.16 24 1 45 -1
29JUN27 67.50 P 0.00 0.00 0.00 13.21 +0.11 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.40 -0.06 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.68 -0.26 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.20 -0.13 27 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.56 -0.28 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.06 -0.27 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.56 -0.27 0 0 0 0
TOTAL PUT 94 6,380 +65
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$ 71.900
28AUG26 48.00 C 0.00 0.00 0.00 23.94 -0.78 187 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.91 -0.81 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.91 -0.81 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.41 -0.81 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.91 -0.81 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.41 -0.81 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.92 -0.80 75 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.42 -0.80 59 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 6.98 -0.78 63 0 270 0
28AUG26 67.50 C 4.62 4.62 4.62 4.68 -0.72 62 30 356 0
28AUG26 70.00 C 0.00 0.00 0.00 2.78 -0.56 64 0 697 0
28AUG26 72.50 C 1.35 1.42 1.18 1.36 -0.36 62 540 849 +83
28AUG26 75.00 C 0.47 0.59 0.47 0.55 -0.21 62 41 2,078 +10
28AUG26 77.50 C 0.18 0.18 0.18 0.19 -0.11 62 1 1,780 0
28AUG26 80.00 C 0.00 0.00 0.00 0.06 -0.03 64 20 1,752 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.01 67 0 1,753 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,490 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 414 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 133 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 19.06 - 98 0 0 -
04SEP26 54.00 C 0.00 0.00 0.00 17.94 -0.81 0 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 16.94 -0.81 0 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 15.94 -0.81 0 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 14.95 -0.80 50 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 13.95 -0.80 46 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 12.95 -0.80 41 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 11.95 -0.81 37 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 10.96 -0.80 41 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 9.97 -0.80 40 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 8.98 -0.80 38 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 8.01 -0.79 38 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 7.06 -0.78 38 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 6.14 -0.76 39 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 5.26 -0.73 39 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 4.37 -0.76 37 0 0 0
04SEP26 69.00 C 3.48 3.48 3.48 3.60 -0.66 37 30 30 +30
04SEP26 70.00 C 0.00 0.00 0.00 2.91 -0.61 37 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 2.30 -0.54 37 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 1.79 -0.45 38 0 30 0
04SEP26 73.00 C 0.00 0.00 0.00 1.36 -0.38 38 0 30 0
04SEP26 74.00 C 0.00 0.00 0.00 1.01 -0.32 38 0 30 0
04SEP26 75.00 C 0.00 0.00 0.00 0.74 -0.26 38 0 33 0
04SEP26 76.00 C 0.00 0.00 0.00 0.54 -0.21 39 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.38 -0.17 39 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.26 -0.12 39 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.17 -0.09 39 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.06 39 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.96 -0.80 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.96 -0.80 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.96 -0.80 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.46 -0.81 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.96 -0.81 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.47 -0.80 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.98 -0.82 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.51 -0.79 30 0 150 0
29SEP26 65.00 C 0.00 0.00 0.00 7.15 -0.75 31 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 5.02 -0.68 31 0 1,314 0
29SEP26 70.00 C 3.44 3.57 3.25 3.30 -0.53 31 240 7,405 +240
29SEP26 72.50 C 2.15 2.15 2.15 2.07 -0.40 31 12 1,602 +12
29SEP26 75.00 C 1.57 1.57 1.23 1.19 -0.27 31 34 1,385 +1
29SEP26 77.50 C 0.75 0.75 0.73 0.64 -0.18 31 66 1,260 -4
29SEP26 80.00 C 0.41 0.45 0.41 0.33 -0.10 31 130 3,095 -10
29SEP26 82.50 C 0.00 0.00 0.00 0.16 -0.06 31 0 626 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 2,077 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 368 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 32 0 3,492 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 22.96 -0.80 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.96 -0.80 37 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.46 -0.81 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.97 -0.80 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.48 -0.79 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.99 -0.81 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.59 -0.77 29 0 90 0
29OCT26 65.00 C 0.00 0.00 0.00 7.38 -0.72 29 0 5 0
29OCT26 67.50 C 0.00 0.00 0.00 5.50 -0.60 30 0 30 0
29OCT26 70.00 C 4.10 4.16 3.99 3.99 -0.61 30 180 340 +177
29OCT26 72.50 C 3.06 3.06 2.93 2.88 -0.41 30 76 660 -9
29OCT26 75.00 C 2.05 2.05 2.05 1.98 -0.30 30 25 603 +17
29OCT26 77.50 C 1.48 1.48 1.48 1.32 -0.23 30 30 371 -30
29OCT26 80.00 C 0.92 0.92 0.92 0.85 -0.17 30 3 306 +3
29OCT26 82.50 C 0.00 0.00 0.00 0.54 -0.11 30 0 204 0
29OCT26 85.00 C 0.41 0.46 0.41 0.33 -0.07 30 15 279 0
29OCT26 87.50 C 0.00 0.00 0.00 0.19 -0.05 30 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.96 -0.80 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.46 -0.81 34 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.97 -0.80 33 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.48 -0.83 30 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.05 -0.89 29 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.76 -0.73 29 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 7.77 -0.63 29 0 30 0
27NOV26 67.50 C 6.39 6.39 6.39 6.08 -0.54 29 30 30 +10
27NOV26 70.00 C 0.00 0.00 0.00 4.72 -0.57 30 0 172 0
27NOV26 72.50 C 3.66 3.66 3.66 3.64 -0.39 30 9 280 -9
27NOV26 75.00 C 2.72 2.72 2.72 2.70 -0.31 30 9 150 0
27NOV26 77.50 C 2.02 2.02 2.02 1.97 -0.23 30 5 278 0
27NOV26 80.00 C 0.00 0.00 0.00 1.40 -0.18 30 15 193 0
27NOV26 82.50 C 0.00 0.00 0.00 0.98 -0.13 30 0 60 0
27NOV26 85.00 C 0.00 0.00 0.00 0.67 -0.10 30 0 60 0
27NOV26 87.50 C 0.00 0.00 0.00 0.45 -0.07 30 0 30 0
27NOV26 90.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.96 -0.80 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.96 -0.80 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.96 -0.80 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.46 -0.81 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.97 -0.82 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.59 -0.81 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.19 -0.75 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.29 -0.68 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.43 -0.63 30 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 6.82 -0.37 30 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 5.38 -0.39 29 0 1,482 0
30DEC26 72.50 C 4.29 4.30 4.29 4.37 -0.22 30 60 1,214 +60
30DEC26 75.00 C 0.00 0.00 0.00 3.31 -0.22 29 0 1,980 0
30DEC26 77.50 C 0.00 0.00 0.00 2.55 -0.26 29 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 1.97 -0.16 29 0 2,326 0
30DEC26 82.50 C 1.67 1.67 1.67 1.47 -0.11 29 30 1,586 +30
30DEC26 85.00 C 0.00 0.00 0.00 1.08 -0.08 29 0 2,522 0
30DEC26 87.50 C 0.00 0.00 0.00 0.78 -0.06 29 0 3,349 0
30DEC26 90.00 C 0.68 0.68 0.68 0.56 -0.04 29 1 447 0
30DEC26 92.50 C 0.00 0.00 0.00 0.40 -0.02 29 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.28 -0.02 29 0 1,573 0
30DEC26 97.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.14 0.00 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 0.00 29 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 0.00 30 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 0.00 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 24.14 -0.62 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.12 -0.64 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.19 -0.71 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.93 -0.66 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.64 -0.75 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.51 -0.66 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.45 -0.34 31 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 11.69 -0.28 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.02 -0.59 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.51 -0.30 30 0 160 0
30MAR27 70.00 C 0.00 0.00 0.00 7.17 -0.52 29 0 482 0
30MAR27 72.50 C 0.00 0.00 0.00 6.01 -0.46 29 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 5.00 -0.38 29 0 946 0
30MAR27 77.50 C 0.00 0.00 0.00 4.11 -0.34 29 0 225 0
30MAR27 80.00 C 0.00 0.00 0.00 3.35 -0.33 29 0 154 0
30MAR27 82.50 C 3.06 3.06 3.06 2.74 -0.26 29 60 288 0
30MAR27 85.00 C 0.00 0.00 0.00 2.21 -0.21 29 0 236 0
30MAR27 87.50 C 0.00 0.00 0.00 1.76 -0.21 29 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 1.42 -0.16 29 0 271 0
30MAR27 92.50 C 0.00 0.00 0.00 1.09 -0.16 28 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 0.86 -0.12 28 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 0.68 -0.08 28 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.53 -0.08 28 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.42 -0.05 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 24.14 -0.69 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.12 -0.78 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.21 -0.78 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.08 -0.75 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.06 -0.72 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.14 -0.69 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.46 -0.72 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.76 -0.64 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.13 -0.65 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.69 -0.60 28 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 8.37 -0.59 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.23 -0.47 28 0 31 0
29JUN27 75.00 C 0.00 0.00 0.00 6.22 -0.42 28 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 5.33 -0.38 28 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 4.56 -0.34 28 20 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.89 -0.31 28 10 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.33 -0.26 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.84 -0.22 29 0 0 0
29JUN27 90.00 C 2.55 2.55 2.55 2.51 -0.11 29 1 62 +1
29JUN27 92.50 C 0.00 0.00 0.00 2.04 -0.21 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 1.73 -0.18 29 20 70 +20
29JUN27 97.50 C 0.00 0.00 0.00 1.46 -0.14 29 10 0 -10
29JUN27 100.00 C 0.00 0.00 0.00 1.25 -0.13 29 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.99 -0.14 29 0 1 0
TOTAL CALL 1,753 106,982 +622
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 133 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 986 0
28AUG26 65.00 P 0.10 0.10 0.09 0.06 +0.02 63 138 1,304 +138
28AUG26 67.50 P 0.31 0.31 0.28 0.28 +0.09 63 6 916 -2
28AUG26 70.00 P 0.83 0.93 0.83 0.84 +0.20 63 96 5,766 -3
28AUG26 72.50 P 1.97 1.97 1.86 1.96 +0.36 63 321 2,692 +155
28AUG26 75.00 P 3.82 3.82 3.82 3.69 +0.62 64 20 1,848 -20
28AUG26 77.50 P 5.83 5.83 5.83 5.78 +0.71 63 3 2,108 0
28AUG26 80.00 P 8.00 8.00 8.00 8.14 +0.77 62 2 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 10.60 +0.79 0 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 13.10 +0.80 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.60 +0.80 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.10 +0.80 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.60 +0.55 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.10 +0.80 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.60 +0.80 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 28.10 +0.80 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.60 +0.80 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.10 +0.80 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
04SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
04SEP26 66.00 P 0.30 0.30 0.30 0.20 +0.06 39 30 52 +30
04SEP26 67.00 P 0.00 0.00 0.00 0.32 +0.08 39 0 0 0
04SEP26 68.00 P 0.56 0.56 0.53 0.50 +0.12 39 12 12 +12
04SEP26 69.00 P 0.81 0.81 0.81 0.74 +0.17 39 1 1 +1
04SEP26 70.00 P 1.07 1.07 1.07 1.05 +0.22 39 30 80 +30
04SEP26 71.00 P 0.00 0.00 0.00 1.45 +0.28 40 0 4 0
04SEP26 72.00 P 0.00 0.00 0.00 1.94 +0.34 40 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 2.52 +0.42 40 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 3.18 +0.49 41 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 3.92 +0.55 42 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 4.66 +0.55 41 0 1 0
04SEP26 77.00 P 0.00 0.00 0.00 5.42 +0.64 39 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 6.31 +0.69 39 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 7.22 +0.72 39 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 8.17 +0.75 39 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 9.13 +0.76 38 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 10.11 +0.78 38 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 11.10 +0.79 0 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 12.10 +0.80 0 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 13.10 +0.80 0 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 14.10 +0.80 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 15.10 +0.80 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 16.10 +0.80 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 17.10 +0.80 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 18.10 +0.80 0 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 19.10 +0.80 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 20.10 +0.80 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 21.10 +0.80 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 22.10 +0.80 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 +0.07 31 0 418 0
29SEP26 65.00 P 0.58 0.75 0.58 0.69 +0.10 30 77 1,055 +52
29SEP26 67.50 P 1.26 1.26 1.26 1.36 +0.23 30 1 640 +1
29SEP26 70.00 P 2.42 2.42 2.23 2.36 +0.34 30 67 6,671 -8
29SEP26 72.50 P 3.75 3.75 3.57 3.73 +0.47 29 118 2,030 +88
29SEP26 75.00 P 4.60 4.60 4.60 5.58 +0.61 30 2 1,146 +2
29SEP26 77.50 P 0.00 0.00 0.00 7.60 +0.66 31 0 869 0
29SEP26 80.00 P 0.00 0.00 0.00 9.82 +0.73 31 0 5,375 0
29SEP26 82.50 P 0.00 0.00 0.00 12.20 +0.79 32 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 14.54 +0.89 0 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.98 +0.92 0 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 19.46 +0.90 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 22.04 +0.81 32 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 24.53 +0.80 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 27.03 +0.81 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 29.53 +0.81 39 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.02 +0.81 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.52 +0.81 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.02 +0.81 45 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 39.52 +0.81 51 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 42.01 +0.81 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.51 +0.81 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.01 +0.81 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.50 +0.81 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 0.03 +0.01 30 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.17 +0.03 30 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.39 +0.07 30 0 69 0
29OCT26 62.50 P 0.00 0.00 0.00 0.71 +0.07 29 0 271 0
29OCT26 65.00 P 1.15 1.15 1.15 1.26 +0.16 29 10 285 0
29OCT26 67.50 P 1.91 1.91 1.91 2.06 +0.26 29 6 1,446 0
29OCT26 70.00 P 3.02 3.02 2.94 3.12 +0.33 29 26 1,919 -26
29OCT26 72.50 P 4.38 4.38 4.33 4.45 +0.41 28 60 1,423 0
29OCT26 75.00 P 0.00 0.00 0.00 6.24 +0.61 30 0 781 0
29OCT26 77.50 P 0.00 0.00 0.00 8.11 +0.59 29 0 374 0
29OCT26 80.00 P 0.00 0.00 0.00 10.18 +0.66 30 0 101 0
29OCT26 82.50 P 0.00 0.00 0.00 12.40 +0.71 30 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 14.61 +0.63 25 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.02 +0.64 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 19.46 +0.66 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.04 +0.80 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.53 +0.80 26 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 27.03 +0.81 31 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.53 +0.81 35 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 32.02 +0.81 30 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.19 +0.04 30 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.38 +0.07 30 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.69 +0.10 30 0 150 0
27NOV26 62.50 P 1.06 1.06 1.06 1.13 +0.11 29 30 120 +30
27NOV26 65.00 P 0.00 0.00 0.00 1.76 +0.21 29 0 181 0
27NOV26 67.50 P 0.00 0.00 0.00 2.63 +0.29 29 0 289 0
27NOV26 70.00 P 3.47 3.47 3.47 3.72 +0.36 29 30 287 +30
27NOV26 72.50 P 4.96 5.02 4.91 5.03 +0.42 28 89 532 +89
27NOV26 75.00 P 6.45 6.60 6.45 6.59 +0.42 28 92 175 +22
27NOV26 77.50 P 0.00 0.00 0.00 8.59 +0.59 29 0 42 0
27NOV26 80.00 P 0.00 0.00 0.00 10.56 +0.65 29 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 12.68 +0.69 29 0 30 0
27NOV26 85.00 P 0.00 0.00 0.00 14.78 +0.54 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 17.07 +0.53 23 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 19.52 +0.72 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 22.04 +0.80 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 24.53 +0.80 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 27.03 +0.81 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 29.53 +0.81 29 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 32.03 +0.81 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 +0.05 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.34 +0.07 29 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.61 +0.11 29 0 168 0
30DEC26 60.00 P 1.04 1.04 1.04 1.02 +0.18 29 1 137 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.50 +0.14 29 0 724 0
30DEC26 65.00 P 2.18 2.18 2.18 2.21 +0.22 28 2 867 0
30DEC26 67.50 P 0.00 0.00 0.00 3.12 +0.31 28 0 345 0
30DEC26 70.00 P 4.10 4.10 4.10 4.24 +0.39 28 1 2,017 0
30DEC26 72.50 P 5.40 5.40 5.40 5.56 +0.45 28 1 644 +1
30DEC26 75.00 P 0.00 0.00 0.00 7.07 +0.48 28 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 9.03 +0.61 29 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 10.94 +0.67 29 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 12.79 +0.51 27 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.94 +0.55 27 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 17.18 +0.54 25 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.53 +0.54 0 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 22.04 +0.80 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.53 +0.80 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.03 +0.81 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.53 +0.81 28 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 32.03 +0.81 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.52 +0.81 28 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 37.02 +0.81 32 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 39.52 +0.81 35 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 +0.03 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.52 +0.06 29 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.83 +0.08 29 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.25 +0.11 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.78 +0.11 28 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.41 +0.14 28 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 3.21 +0.19 28 0 236 0
30MAR27 67.50 P 4.09 4.09 4.09 4.19 +0.24 28 30 257 -30
30MAR27 70.00 P 0.00 0.00 0.00 5.35 +0.29 28 0 154 0
30MAR27 72.50 P 0.00 0.00 0.00 6.68 +0.36 27 0 1,058 0
30MAR27 75.00 P 0.00 0.00 0.00 8.18 +0.42 27 0 999 0
30MAR27 77.50 P 9.66 9.66 9.61 10.03 +0.49 28 60 260 +30
30MAR27 80.00 P 0.00 0.00 0.00 11.81 +0.51 28 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 13.56 +0.39 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.53 +0.39 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.72 +0.47 27 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.86 +0.45 26 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 22.18 +0.56 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.57 +0.65 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.03 +0.73 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.53 +0.81 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.03 +0.81 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.52 +0.81 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.02 +0.81 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.64 +0.04 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.99 +0.06 29 0 24 0
29JUN27 55.00 P 0.00 0.00 0.00 1.42 +0.08 29 0 40 0
29JUN27 57.50 P 0.00 0.00 0.00 1.97 +0.12 29 0 37 0
29JUN27 60.00 P 2.89 2.89 2.80 2.64 +0.13 29 48 147 +44
29JUN27 62.50 P 0.00 0.00 0.00 3.47 +0.16 29 0 153 0
29JUN27 65.00 P 4.54 4.54 4.54 4.45 +0.22 29 17 120 +17
29JUN27 67.50 P 5.71 5.71 5.71 5.54 +0.27 29 3 33 +3
29JUN27 70.00 P 6.86 6.86 6.86 6.77 +0.31 30 20 124 +20
29JUN27 72.50 P 8.03 8.16 8.03 8.11 +0.36 29 23 119 +3
29JUN27 75.00 P 0.00 0.00 0.00 9.57 +0.39 29 0 170 0
29JUN27 77.50 P 0.00 0.00 0.00 11.29 +0.56 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 13.06 +0.48 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 14.84 +0.40 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 16.76 +0.39 30 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 18.74 +0.54 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.79 +0.52 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.91 +0.46 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.08 +0.68 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.38 +0.70 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.75 +0.73 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.15 +0.75 29 0 0 0
TOTAL PUT 1,473 97,480 +710
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$ 7.535
28AUG26 4.70 C 0.00 0.00 0.00 2.86 -0.01 293 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.76 -0.01 282 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.66 -0.01 270 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.56 -0.01 259 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.31 -0.01 233 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.06 -0.01 207 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.81 -0.01 183 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.56 -0.01 159 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.31 -0.01 135 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.04 -0.02 78 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.79 -0.02 60 0 186 0
28AUG26 7.00 C 0.45 0.45 0.45 0.54 -0.02 43 4 93 +4
28AUG26 7.25 C 0.00 0.00 0.00 0.29 -0.02 25 0 430 0
28AUG26 7.50 C 0.13 0.13 0.13 0.09 -0.01 25 60 388 +60
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 843 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 407 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.87 -0.01 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.77 -0.01 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 -0.01 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 -0.01 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 -0.01 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 0.00 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 0.00 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 -0.01 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.01 41 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 -0.02 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 -0.02 20 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.02 17 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.02 19 0 1,261 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.01 18 0 592 0
29SEP26 7.75 C 0.11 0.11 0.11 0.10 -0.01 19 62 264 +62
29SEP26 8.00 C 0.05 0.05 0.05 0.04 -0.01 18 30 432 +30
29SEP26 8.25 C 0.02 0.02 0.02 0.02 0.00 20 30 441 +30
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.88 0.00 61 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.78 -0.01 59 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.68 -0.01 56 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.58 -0.01 54 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.33 -0.01 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.08 -0.01 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.84 -0.01 40 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.59 -0.01 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.35 0.00 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.08 -0.02 21 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.85 -0.02 21 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.63 -0.03 20 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.46 0.00 21 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.30 -0.01 20 0 325 0
29OCT26 7.75 C 0.00 0.00 0.00 0.19 -0.01 20 0 168 0
29OCT26 8.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 68 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 5 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.59 -0.01 44 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.34 -0.01 39 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.09 -0.01 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.85 0.00 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.60 -0.01 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.36 -0.01 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.11 -0.01 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.89 -0.01 21 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.68 -0.02 20 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.49 -0.01 19 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.37 +0.01 21 0 145 0
27NOV26 7.75 C 0.00 0.00 0.00 0.25 +0.01 20 0 1,010 0
27NOV26 8.00 C 0.00 0.00 0.00 0.17 0.00 21 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.11 0.00 21 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 0.00 21 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.91 0.00 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.81 -0.01 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.71 -0.01 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 -0.01 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.37 0.00 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.12 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 0.00 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 -0.01 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.39 -0.01 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 -0.01 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.01 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 0.00 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 0.00 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 0.00 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.91 -0.01 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.81 -0.01 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.72 0.00 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.61 -0.01 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.37 -0.01 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.13 0.00 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.88 -0.01 30 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 -0.02 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.17 -0.02 22 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 -0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.02 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
30MAR27 7.50 C 0.46 0.46 0.46 0.46 -0.03 20 4 14 +4
30MAR27 7.75 C 0.00 0.00 0.00 0.36 -0.01 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.01 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 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 2.91 -0.01 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.81 -0.01 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.72 0.00 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.61 -0.01 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.37 -0.01 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.13 -0.01 29 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 0.00 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.66 -0.01 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.43 -0.02 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 -0.02 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.99 -0.05 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 -0.03 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 -0.02 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 0.00 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 -0.01 19 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 0.04 -0.01 19 0 0 0
TOTAL CALL 190 11,229 +190
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
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 0.00 156 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 219 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 316 0
28AUG26 7.50 P 0.05 0.05 0.03 0.05 -0.01 24 545 597 +85
28AUG26 7.75 P 0.00 0.00 0.00 0.22 +0.01 22 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.47 +0.02 40 0 20 0
28AUG26 8.25 P 0.00 0.00 0.00 0.72 +0.02 56 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.97 +0.02 71 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.22 +0.02 84 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.47 +0.02 98 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.72 +0.02 110 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.97 +0.02 122 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.22 +0.02 133 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.47 +0.02 145 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 69 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 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 46 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 0.02 0.02 0.02 0.02 0.00 19 30 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 0.00 18 0 1,679 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 +0.01 19 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 +0.01 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 +0.02 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.97 +0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 +0.02 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.47 +0.02 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.72 +0.02 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.97 +0.02 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.22 +0.02 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.47 +0.02 49 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 53 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 0.01 -0.01 20 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 0.00 20 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 0.00 19 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.22 -0.01 19 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.36 -0.01 20 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.53 -0.02 19 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.74 +0.01 19 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.97 +0.01 19 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.22 +0.02 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.47 +0.02 26 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.72 +0.02 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.97 +0.02 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.22 +0.02 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.47 +0.02 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 0.06 +0.01 22 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.10 0.00 20 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 0.00 20 0 29 0
27NOV26 7.50 P 0.00 0.00 0.00 0.27 0.00 20 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.42 +0.01 21 0 1,170 0
27NOV26 8.00 P 0.00 0.00 0.00 0.60 +0.02 22 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.77 +0.02 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.99 +0.02 21 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.22 0.00 20 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.47 +0.02 23 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.72 +0.02 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.97 +0.02 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.22 +0.02 31 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.47 +0.02 34 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 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.01 19 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 +0.02 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 +0.02 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 +0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 +0.03 19 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 +0.03 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 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 0.00 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 0.61 +0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 +0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 +0.01 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 +0.01 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 +0.01 16 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.82 +0.01 13 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 +0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.53 +0.01 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 0.00 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 0.00 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.40 +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 0.66 +0.01 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.82 +0.01 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.02 +0.01 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 -0.01 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 0.00 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.60 0.00 16 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.83 +0.01 15 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
TOTAL PUT 575 11,199 +85
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$ 17.320
28AUG26 9.00 C 0.00 0.00 0.00 8.32 -0.35 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 8.07 -0.35 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.82 -0.35 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.57 -0.35 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.32 -0.35 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.82 -0.35 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.32 -0.35 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.82 -0.35 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.32 -0.35 0 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 4.82 -0.35 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.32 -0.35 0 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 3.82 -0.35 0 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 3.32 -0.35 0 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 2.83 -0.34 89 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 2.32 -0.35 0 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.82 -0.36 0 0 504 0
28AUG26 16.00 C 0.00 0.00 0.00 1.32 -0.36 0 0 286 0
28AUG26 16.50 C 1.25 1.35 0.86 0.83 -0.36 29 2,700 450 -2,700
28AUG26 17.00 C 0.75 0.75 0.71 0.40 -0.34 31 258 4,662 -258
28AUG26 17.50 C 0.18 0.18 0.12 0.12 -0.26 31 630 1,040 +630
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.14 31 0 790 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.04 40 0 150 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 - 155 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 8.83 -0.35 135 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.58 -0.35 130 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.33 -0.35 125 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.08 -0.39 120 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.83 -0.35 115 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.58 -0.35 110 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.33 -0.35 106 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.83 -0.35 97 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.33 -0.35 88 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.83 -0.35 80 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.33 -0.35 73 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.83 -0.35 65 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.33 -0.35 58 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 3.83 -0.35 51 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 3.33 -0.35 44 0 544 0
29SEP26 14.50 C 0.00 0.00 0.00 2.83 -0.34 37 0 201 0
29SEP26 15.00 C 0.00 0.00 0.00 2.33 -0.35 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 1.84 -0.35 31 0 151 0
29SEP26 16.00 C 0.00 0.00 0.00 1.37 -0.34 31 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.97 -0.31 31 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.63 -0.28 30 0 342 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 -0.21 31 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.16 31 0 198 0
29SEP26 18.50 C 0.23 0.24 0.23 0.17 -0.12 31 500 741 +500
29SEP26 19.00 C 0.16 0.18 0.16 0.10 -0.08 31 300 330 +300
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.05 31 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 8.33 -0.35 101 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.08 -0.39 97 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.83 -0.35 93 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.58 -0.35 89 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.33 -0.35 86 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.83 -0.35 78 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.33 -0.36 72 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.83 -0.35 65 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.33 -0.35 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.83 -0.35 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.33 -0.35 47 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 3.83 -0.36 41 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 3.33 -0.36 36 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.83 -0.36 31 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 2.33 -0.36 25 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 1.86 -0.35 29 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.44 -0.33 29 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 1.06 -0.33 28 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.81 -0.24 29 0 225 0
29OCT26 17.50 C 0.00 0.00 0.00 0.63 -0.18 30 0 346 0
29OCT26 18.00 C 0.47 0.47 0.47 0.46 -0.17 30 15 186 +15
29OCT26 18.50 C 0.00 0.00 0.00 0.33 -0.16 30 0 105 0
29OCT26 19.00 C 0.00 0.00 0.00 0.23 -0.13 30 0 90 0
29OCT26 19.50 C 0.00 0.00 0.00 0.16 -0.10 30 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 -0.07 30 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 5.83 -0.35 57 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.33 -0.35 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.83 -0.35 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.33 -0.35 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.83 -0.36 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.33 -0.36 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.83 -0.36 27 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 2.35 -0.34 29 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.90 -0.33 28 0 60 0
27NOV26 16.00 C 0.00 0.00 0.00 1.52 -0.31 28 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 1.18 -0.31 27 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.94 -0.23 27 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.76 -0.17 28 0 15 0
27NOV26 18.00 C 0.73 0.73 0.73 0.59 -0.18 28 15 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.44 -0.17 28 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 0.33 -0.13 28 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.24 -0.11 28 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.17 -0.09 28 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 8.33 -0.35 77 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.08 -0.39 74 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.83 -0.35 71 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.58 -0.35 68 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.33 -0.35 65 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.83 -0.35 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.33 -0.36 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.83 -0.35 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.33 -0.35 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.83 -0.35 41 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 4.33 -0.35 37 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 3.83 -0.36 32 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 3.33 -0.36 28 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.84 -0.35 27 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 2.38 -0.33 27 0 264 0
30DEC26 15.50 C 0.00 0.00 0.00 1.98 -0.30 27 0 165 0
30DEC26 16.00 C 0.00 0.00 0.00 1.64 -0.28 27 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.35 -0.25 27 0 30 0
30DEC26 17.00 C 1.20 1.20 1.20 1.09 -0.19 27 15 234 +15
30DEC26 17.50 C 0.95 0.95 0.95 0.90 -0.16 27 15 90 +15
30DEC26 18.00 C 0.00 0.00 0.00 0.71 -0.17 27 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 -0.16 27 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.14 27 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.12 27 0 95 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.10 27 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 8.33 -0.35 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.08 -0.39 57 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.83 -0.35 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.58 -0.35 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.33 -0.35 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.83 -0.35 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.33 -0.36 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.83 -0.35 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.33 -0.35 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.83 -0.35 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.33 -0.35 28 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 3.84 -0.35 27 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 3.38 -0.34 26 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 2.98 -0.21 26 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.62 -0.29 26 0 5 0
30MAR27 15.50 C 0.00 0.00 0.00 2.28 -0.29 26 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.92 -0.26 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.65 -0.23 25 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 1.41 -0.22 25 0 280 0
30MAR27 17.50 C 0.00 0.00 0.00 1.19 -0.21 25 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.01 -0.18 26 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.84 -0.17 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.72 -0.13 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.62 -0.12 27 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 -0.13 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 -0.09 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 -0.07 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.05 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 - 26 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 8.33 -0.35 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.08 -0.39 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.83 -0.35 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.58 -0.35 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.33 -0.35 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.83 -0.35 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.33 -0.36 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.83 -0.35 31 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 5.33 -0.35 28 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 4.83 -0.35 25 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 4.35 -0.34 24 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.92 -0.33 24 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 3.53 -0.31 24 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 3.15 -0.20 24 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.72 -0.36 22 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 2.40 -0.26 23 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.11 -0.25 23 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.84 -0.23 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.60 -0.22 23 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 1.38 -0.21 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.19 -0.18 24 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 1.02 -0.17 24 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.87 -0.15 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.76 -0.14 24 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.66 -0.13 24 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.47 -0.10 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.32 -0.08 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.22 -0.06 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.15 - 24 0 0 -
TOTAL CALL 4,448 19,612 -1,483
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 238 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 218 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 0.00 180 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 163 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2,056 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1,898 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,950 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.00 0.00 0.00 0.01 0.00 48 0 2,111 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 935 0
28AUG26 17.00 P 0.14 0.14 0.14 0.07 +0.01 30 15 2,835 +15
28AUG26 17.50 P 0.41 0.41 0.28 0.28 +0.09 28 700 1,009 -91
28AUG26 18.00 P 0.00 0.00 0.00 0.69 +0.21 27 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.18 +0.31 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.68 +0.34 0 0 0 0
28AUG26 19.50 P 1.94 1.94 1.94 2.18 +0.35 0 15 15 +15
28AUG26 20.00 P 0.00 0.00 0.00 2.68 +0.35 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.78 +0.40 154 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.77 +0.39 176 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.71 +0.38 165 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.71 - 185 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 33 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 31 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 179 0
29SEP26 16.00 P 0.24 0.25 0.24 0.27 +0.05 30 215 853 +215
29SEP26 16.50 P 0.00 0.00 0.00 0.45 +0.08 30 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.68 +0.11 30 0 160 0
29SEP26 17.50 P 0.00 0.00 0.00 1.00 +0.17 31 0 15 0
29SEP26 18.00 P 1.38 1.38 1.38 1.36 +0.20 31 7 22 +7
29SEP26 18.50 P 0.00 0.00 0.00 1.76 +0.24 31 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 2.20 +0.28 31 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 2.66 +0.30 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.24 +0.42 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.21 +0.36 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.24 +0.41 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.18 +0.44 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.21 - 72 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.09 0.00 28 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.28 +0.03 29 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.42 +0.05 29 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.61 +0.07 28 0 90 0
29OCT26 17.00 P 0.00 0.00 0.00 0.85 +0.10 28 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 1.15 +0.15 28 0 9 0
29OCT26 18.00 P 0.00 0.00 0.00 1.54 +0.20 31 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 1.88 +0.16 29 0 15 0
29OCT26 19.00 P 2.25 2.25 2.25 2.29 +0.23 29 15 0 -15
29OCT26 19.50 P 0.00 0.00 0.00 2.72 +0.26 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.28 +0.30 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.24 +0.31 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.24 +0.40 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.18 +0.37 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.21 - 55 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.36 +0.04 28 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.52 +0.06 27 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.71 +0.08 27 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.95 +0.11 27 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 1.25 +0.15 27 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 1.61 +0.19 28 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 1.96 +0.17 28 0 15 0
27NOV26 19.00 P 2.33 2.33 2.33 2.35 +0.16 28 15 15 +15
27NOV26 19.50 P 0.00 0.00 0.00 2.77 +0.25 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.31 +0.28 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.25 +0.30 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.24 +0.35 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.18 +0.33 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.21 - 47 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 +0.03 26 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 +0.04 26 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 +0.05 26 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.60 +0.08 26 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.84 +0.13 27 0 120 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 +0.15 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.36 +0.11 27 0 79 0
30DEC26 18.00 P 0.00 0.00 0.00 1.68 +0.18 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.03 +0.20 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.41 +0.22 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.91 +0.34 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.35 +0.28 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.28 +0.31 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.24 +0.32 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.19 +0.32 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.21 - 42 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.49 +0.05 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.64 +0.06 26 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 0.83 +0.05 26 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 1.11 +0.12 27 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 1.36 +0.12 27 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.60 +0.10 26 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.91 +0.17 26 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.24 +0.18 26 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 2.60 +0.13 26 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.08 +0.24 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.49 +0.25 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.38 +0.29 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.33 +0.32 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.32 +0.34 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.28 - 38 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 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 +0.03 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.32 +0.04 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.57 +0.07 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.75 +0.10 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.95 +0.10 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.18 +0.11 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.46 +0.14 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.74 +0.15 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.05 +0.18 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.39 +0.20 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.75 +0.22 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.13 +0.23 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.54 +0.25 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.40 +0.28 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.34 +0.32 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.32 +0.34 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.31 - 35 0 0 -
TOTAL PUT 982 27,029 +161
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$ 89.750
28AUG26 36.00 C 0.00 0.00 0.00 53.76 +0.05 296 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 52.76 +0.05 284 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 51.76 +0.05 271 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 50.76 +0.05 257 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 49.76 +0.05 242 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 48.76 +0.05 220 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 47.76 +0.05 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 46.76 +0.05 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 45.76 +0.05 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 44.76 +0.05 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 43.76 +0.05 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 42.76 +0.04 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 41.76 +0.04 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 40.76 +0.04 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 39.76 +0.04 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.26 +0.04 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 34.76 +0.04 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 32.26 +0.04 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.76 +0.04 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.27 +0.05 137 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.77 +0.05 122 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.27 +0.05 107 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.77 +0.05 93 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.27 +0.05 79 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.77 +0.05 66 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.27 +0.04 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.77 +0.03 40 0 40 0
28AUG26 82.50 C 0.00 0.00 0.00 7.30 0.00 46 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.99 +0.08 49 0 42 0
28AUG26 87.50 C 0.00 0.00 0.00 2.91 -0.15 47 0 114 0
28AUG26 90.00 C 1.40 1.60 1.40 1.46 -0.15 48 695 1,028 -250
28AUG26 92.50 C 0.80 0.80 0.56 0.57 -0.17 47 676 2,364 -161
28AUG26 95.00 C 0.28 0.28 0.25 0.17 -0.11 47 57 1,930 -27
28AUG26 97.50 C 0.18 0.18 0.13 0.04 -0.05 47 79 911 +60
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 3,518 0
28AUG26 102.50 C 0.06 0.06 0.06 0.01 0.00 58 1 3,139 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,834 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 4,829 0
28AUG26 110.00 C 0.01 0.02 0.01 0.01 0.00 85 12 3,643 0
28AUG26 112.50 C 0.01 0.01 0.01 0.01 0.00 93 1 2,258 0
28AUG26 115.00 C 0.01 0.01 0.01 0.01 0.00 101 1 13,398 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,308 0
28AUG26 120.00 C 0.01 0.01 0.01 0.01 0.00 116 25 1,324 0
28AUG26 122.50 C 0.01 0.01 0.01 0.01 0.00 123 25 867 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 131 0 826 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 137 0 582 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 144 0 927 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 151 0 1,445 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,808 0
28AUG26 137.50 C 0.01 0.01 0.01 0.01 0.00 164 25 716 0
28AUG26 140.00 C 0.01 0.01 0.01 0.01 0.00 170 25 1,503 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 176 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 182 0 967 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 187 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 193 0 343 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 198 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 204 0 135 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 209 0 121 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 214 0 335 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 219 0 199 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 225 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 229 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 234 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 239 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 244 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 248 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 19.81 - 52 0 0 -
04SEP26 71.00 C 0.00 0.00 0.00 18.81 - 48 0 0 -
04SEP26 72.00 C 0.00 0.00 0.00 17.81 - 44 0 0 -
04SEP26 73.00 C 0.00 0.00 0.00 16.81 +0.04 40 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 15.81 +0.04 35 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 14.82 +0.04 42 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 13.82 +0.03 39 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 12.83 +0.02 39 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 11.85 +0.02 40 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 10.88 +0.01 41 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 9.92 0.00 41 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 8.97 -0.02 40 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 8.06 -0.03 41 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 7.17 -0.05 41 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 6.32 -0.07 41 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 5.51 -0.10 40 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 4.75 +0.01 40 0 0 0
04SEP26 87.00 C 4.45 4.50 3.90 4.12 +0.06 42 11 6 +1
04SEP26 88.00 C 0.00 0.00 0.00 3.42 -0.12 40 0 2 0
04SEP26 89.00 C 0.00 0.00 0.00 2.91 -0.02 42 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 2.40 -0.06 41 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 1.95 -0.09 41 0 5 0
04SEP26 92.00 C 1.82 1.82 1.62 1.56 -0.16 41 2 21 +2
04SEP26 93.00 C 1.34 1.34 1.34 1.23 -0.14 41 1 16 +1
04SEP26 94.00 C 1.11 1.11 1.11 0.96 -0.14 41 19 119 +19
04SEP26 95.00 C 1.01 1.01 0.83 0.74 -0.13 41 51 83 +48
04SEP26 96.00 C 0.64 0.73 0.64 0.56 -0.11 41 26 145 +26
04SEP26 97.00 C 0.55 0.55 0.54 0.42 -0.10 41 45 53 +45
04SEP26 98.00 C 0.00 0.00 0.00 0.31 -0.08 41 0 26 0
04SEP26 99.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 0 0
04SEP26 100.00 C 0.25 0.25 0.25 0.16 -0.06 41 1 7 +1
04SEP26 101.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 45 0
04SEP26 104.00 C 0.17 0.17 0.17 0.04 -0.02 41 15 15 +15
04SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
04SEP26 107.00 C 0.09 0.09 0.09 0.01 -0.01 40 30 30 +30
04SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 53.85 +0.05 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.85 +0.04 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.86 +0.05 88 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.86 +0.05 75 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.86 +0.04 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.87 +0.05 83 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.87 +0.05 75 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.87 +0.05 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.87 +0.04 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.88 +0.05 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.88 +0.05 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.88 +0.04 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.88 +0.04 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.89 +0.05 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.89 +0.05 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.40 +0.05 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.90 +0.04 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.41 +0.04 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.92 +0.04 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.43 +0.04 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.94 0.00 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.71 +0.21 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.26 +0.16 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.85 +0.17 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.27 -0.07 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.03 -0.11 39 0 79 0
29SEP26 80.00 C 0.00 0.00 0.00 11.06 +0.17 41 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 9.07 +0.14 40 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 7.27 -0.03 40 5,805 6,592 +5,805
29SEP26 87.50 C 0.00 0.00 0.00 5.77 -0.05 40 0 1,121 0
29SEP26 90.00 C 4.52 4.68 4.41 4.51 -0.15 40 2,017 3,374 +1,491
29SEP26 92.50 C 3.50 3.63 3.42 3.43 -0.22 40 452 1,568 +362
29SEP26 95.00 C 3.08 3.08 2.77 2.54 -0.30 40 61 1,694 +47
29SEP26 97.50 C 0.00 0.00 0.00 1.84 -0.28 40 0 596 0
29SEP26 100.00 C 1.75 1.75 1.60 1.31 -0.24 40 5,830 7,846 +5,805
29SEP26 102.50 C 1.40 1.40 1.33 0.91 -0.21 40 48 3,925 -12
29SEP26 105.00 C 1.04 1.04 0.92 0.62 -0.17 40 148 6,442 +65
29SEP26 107.50 C 0.78 0.78 0.78 0.41 -0.14 39 50 2,489 +50
29SEP26 110.00 C 0.63 0.64 0.63 0.27 -0.11 39 2 3,814 +2
29SEP26 112.50 C 0.46 0.46 0.46 0.18 -0.08 40 17 4,201 -17
29SEP26 115.00 C 0.37 0.37 0.37 0.11 -0.06 39 3 2,291 -3
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.05 39 0 3,512 0
29SEP26 120.00 C 0.25 0.25 0.25 0.05 -0.03 40 2 5,094 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 6,157 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 8,726 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,555 0
29SEP26 130.00 C 0.13 0.13 0.13 0.01 0.00 42 1 8,405 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 4,012 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 2,167 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 221 0
29SEP26 155.00 C 0.04 0.04 0.04 0.01 0.00 59 1 1,423 0
29SEP26 157.50 C 0.03 0.03 0.03 0.01 0.00 61 68 650 +68
29SEP26 160.00 C 0.03 0.03 0.03 0.01 0.00 62 125 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 282 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 73 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 76 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 86 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 90 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 92 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 53.94 +0.05 67 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 52.94 +0.04 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 51.95 +0.05 62 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 50.95 +0.04 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 49.96 +0.05 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 48.96 +0.04 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.97 +0.05 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.97 +0.04 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.98 +0.05 49 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.98 +0.04 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.99 +0.05 45 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.99 +0.04 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 42.00 +0.05 39 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 41.01 +0.05 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 40.01 +0.04 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.53 +0.05 44 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 35.04 +0.04 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.56 +0.03 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 30.45 +0.25 59 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 28.00 +0.18 55 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.51 +0.06 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.09 +0.15 46 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.71 +0.11 44 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 18.44 +0.07 43 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 16.32 +0.10 42 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 14.06 -0.16 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 12.16 -0.20 40 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 10.44 +0.07 40 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 8.83 +0.02 40 0 3,228 0
29OCT26 87.50 C 7.80 7.80 7.37 7.34 -0.11 39 30 457 +15
29OCT26 90.00 C 6.24 6.37 6.13 6.20 -0.22 40 2,004 3,880 +2,000
29OCT26 92.50 C 0.00 0.00 0.00 5.17 -0.09 40 0 163 0
29OCT26 95.00 C 4.46 4.46 4.40 4.23 -0.19 40 121 309 +76
29OCT26 97.50 C 3.73 3.73 3.73 3.41 -0.25 40 3 1,681 +3
29OCT26 100.00 C 3.30 3.30 3.01 2.72 -0.27 40 190 369 +60
29OCT26 102.50 C 2.65 2.65 2.59 2.15 -0.25 40 30 6,042 0
29OCT26 105.00 C 2.28 2.28 2.03 1.69 -0.23 40 182 2,432 +59
29OCT26 107.50 C 1.85 1.87 1.78 1.32 -0.20 40 61 9,475 +61
29OCT26 110.00 C 1.54 1.54 1.54 1.02 -0.17 40 28 659 +28
29OCT26 112.50 C 1.23 1.23 1.23 0.78 -0.15 40 30 480 +30
29OCT26 115.00 C 1.04 1.04 1.02 0.59 -0.13 40 31 1,353 +22
29OCT26 117.50 C 0.88 0.90 0.88 0.45 -0.11 40 38 612 0
29OCT26 120.00 C 0.78 0.78 0.72 0.34 -0.09 40 13 489 +3
29OCT26 122.50 C 0.00 0.00 0.00 0.25 -0.08 40 0 242 0
29OCT26 125.00 C 0.00 0.00 0.00 0.19 -0.06 40 0 539 0
29OCT26 127.50 C 0.00 0.00 0.00 0.14 -0.05 40 0 679 0
29OCT26 130.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 832 0
29OCT26 132.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 647 0
29OCT26 135.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 1,193 0
29OCT26 137.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 424 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 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 54.02 +0.05 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 53.03 +0.05 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 52.04 +0.05 55 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 51.04 +0.04 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 50.05 +0.05 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 49.06 +0.05 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 48.07 +0.05 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 47.07 +0.04 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 46.08 +0.04 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 45.09 +0.04 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 44.10 +0.05 43 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 43.11 +0.05 43 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 42.12 +0.05 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 41.13 +0.04 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 40.14 +0.04 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.67 +0.03 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 35.22 +0.03 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 32.78 +0.02 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 30.45 +0.09 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 28.01 0.00 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 25.69 -0.02 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 23.70 +0.05 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 21.51 +0.10 45 0 115 0
27NOV26 72.50 C 0.00 0.00 0.00 19.37 +0.03 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 17.32 +0.02 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 15.34 -0.12 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.54 -0.61 42 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 11.97 +0.11 42 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 10.48 0.00 42 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 9.15 -0.04 42 0 3,011 0
27NOV26 90.00 C 8.03 8.11 7.95 8.00 -0.09 43 1,000 1,807 +918
27NOV26 92.50 C 0.00 0.00 0.00 6.95 -0.11 43 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.04 -0.05 43 0 181 0
27NOV26 97.50 C 0.00 0.00 0.00 5.16 -0.19 43 0 103 0
27NOV26 100.00 C 0.00 0.00 0.00 4.38 -0.19 43 0 1,824 0
27NOV26 102.50 C 0.00 0.00 0.00 3.71 -0.18 43 0 1,476 0
27NOV26 105.00 C 3.45 3.47 3.45 3.12 -0.18 43 130 1,875 -130
27NOV26 107.50 C 3.25 3.25 3.25 2.62 -0.16 43 15 475 +15
27NOV26 110.00 C 0.00 0.00 0.00 2.19 -0.15 43 0 3,183 0
27NOV26 112.50 C 2.32 2.32 2.32 1.82 -0.14 43 4 330 0
27NOV26 115.00 C 2.09 2.09 2.09 1.51 -0.13 43 18 101 0
27NOV26 117.50 C 1.76 1.76 1.76 1.25 -0.11 43 22 309 0
27NOV26 120.00 C 0.00 0.00 0.00 1.03 -0.10 42 0 467 0
27NOV26 122.50 C 0.00 0.00 0.00 0.85 -0.09 43 0 50 0
27NOV26 125.00 C 1.25 1.25 1.25 0.69 -0.09 42 10 133 -10
27NOV26 127.50 C 0.00 0.00 0.00 0.57 -0.07 42 0 18 0
27NOV26 130.00 C 0.00 0.00 0.00 0.46 -0.07 42 0 478 0
27NOV26 132.50 C 0.00 0.00 0.00 0.38 -0.05 42 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.31 -0.04 42 0 4 0
27NOV26 137.50 C 0.00 0.00 0.00 0.25 -0.04 42 0 2 0
27NOV26 140.00 C 0.00 0.00 0.00 0.20 -0.04 42 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 400 0
27NOV26 162.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 54.12 +0.05 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 53.13 +0.05 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 52.14 +0.05 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 51.15 +0.05 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 50.16 +0.05 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 49.17 +0.05 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 48.18 +0.04 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 47.19 +0.04 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 46.21 +0.05 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 45.22 +0.04 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 44.23 +0.04 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 43.25 +0.04 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 42.27 +0.04 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.29 +0.04 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.31 +0.04 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.87 +0.02 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.46 +0.01 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.08 0.00 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.75 -0.01 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.46 -0.03 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.24 -0.05 42 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 24.09 -0.07 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.02 -0.09 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.07 -0.01 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.16 +0.23 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.34 +0.20 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.66 +0.17 42 0 344 0
30DEC26 82.50 C 0.00 0.00 0.00 13.11 +0.10 42 0 10 0
30DEC26 85.00 C 11.63 11.74 11.63 11.56 -0.09 41 65 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 10.30 -0.09 41 0 1,146 0
30DEC26 90.00 C 9.40 9.40 9.20 9.16 -0.11 42 1,015 1,525 +1,015
30DEC26 92.50 C 8.38 8.38 8.38 8.15 -0.07 42 15 150 0
30DEC26 95.00 C 0.00 0.00 0.00 7.22 -0.19 42 0 1,080 0
30DEC26 97.50 C 0.00 0.00 0.00 6.44 -0.10 43 0 199 0
30DEC26 100.00 C 5.86 5.86 5.80 5.69 -0.25 43 80 1,332 +80
30DEC26 102.50 C 0.00 0.00 0.00 4.98 -0.22 43 0 703 0
30DEC26 105.00 C 0.00 0.00 0.00 4.33 -0.22 43 0 483 0
30DEC26 107.50 C 0.00 0.00 0.00 3.75 -0.21 43 0 1,872 0
30DEC26 110.00 C 0.00 0.00 0.00 3.25 -0.20 43 0 16,805 0
30DEC26 112.50 C 0.00 0.00 0.00 2.80 -0.19 43 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 2.42 -0.17 43 0 5,230 0
30DEC26 117.50 C 0.00 0.00 0.00 2.08 -0.16 43 0 6,375 0
30DEC26 120.00 C 0.00 0.00 0.00 1.78 -0.16 43 0 2,251 0
30DEC26 122.50 C 2.10 2.23 2.10 1.53 -0.14 43 48 928 -14
30DEC26 125.00 C 0.00 0.00 0.00 1.27 -0.17 42 0 4,974 0
30DEC26 127.50 C 0.00 0.00 0.00 1.08 -0.15 42 0 890 0
30DEC26 130.00 C 0.00 0.00 0.00 0.92 -0.14 42 0 3,990 0
30DEC26 132.50 C 0.00 0.00 0.00 0.78 -0.13 42 0 1,011 0
30DEC26 135.00 C 0.00 0.00 0.00 0.67 -0.11 42 0 4,530 0
30DEC26 137.50 C 0.00 0.00 0.00 0.57 -0.07 42 0 883 0
30DEC26 140.00 C 0.00 0.00 0.00 0.48 -0.07 42 0 1,874 0
30DEC26 142.50 C 1.01 1.01 1.01 0.41 -0.06 42 15 1,609 0
30DEC26 145.00 C 0.00 0.00 0.00 0.34 -0.06 42 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.29 -0.05 42 0 1,084 0
30DEC26 150.00 C 0.65 0.65 0.65 0.25 -0.04 42 4 1,278 -4
30DEC26 152.50 C 0.00 0.00 0.00 0.21 -0.04 42 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 0.15 -0.03 42 0 190 0
30DEC26 160.00 C 0.63 0.63 0.55 0.12 -0.03 42 40 1,205 +30
30DEC26 162.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 1,536 0
30DEC26 172.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 168 0
30DEC26 177.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 60 0
30DEC26 185.00 C 0.27 0.29 0.27 0.01 -0.01 39 105 1,332 +105
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 264 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 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 43 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 54.39 +0.05 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 53.41 +0.05 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 52.43 +0.05 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 51.46 +0.05 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.49 +0.06 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.51 +0.05 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.55 +0.06 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.58 +0.05 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.62 +0.06 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.66 +0.06 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.70 +0.05 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.75 +0.06 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.81 +0.06 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.87 +0.07 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.93 +0.06 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 38.62 +0.07 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.36 +0.07 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.15 +0.08 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.01 +0.10 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 29.93 +0.10 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.92 +0.11 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.99 +0.11 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.15 +0.13 43 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 22.39 +0.13 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.57 +0.21 42 0 220 0
30MAR27 77.50 C 19.33 19.33 19.33 18.95 +0.21 42 30 85 +30
30MAR27 80.00 C 0.00 0.00 0.00 17.42 +0.17 42 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 15.98 +0.14 42 0 60 0
30MAR27 85.00 C 14.84 14.84 14.84 14.64 +0.03 42 30 90 +30
30MAR27 87.50 C 13.62 13.62 13.62 13.46 +0.02 42 15 573 +15
30MAR27 90.00 C 0.00 0.00 0.00 12.47 +0.11 43 0 633 0
30MAR27 92.50 C 0.00 0.00 0.00 11.46 +0.09 43 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 10.46 0.00 43 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 9.61 -0.08 43 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 8.91 +0.09 44 0 124 0
30MAR27 102.50 C 0.00 0.00 0.00 8.13 +0.11 44 0 270 0
30MAR27 105.00 C 7.55 7.55 7.55 7.44 +0.15 44 3 5,773 0
30MAR27 107.50 C 0.00 0.00 0.00 6.76 +0.15 44 0 320 0
30MAR27 110.00 C 6.30 6.30 6.30 6.14 +0.15 44 3 6,186 +3
30MAR27 112.50 C 0.00 0.00 0.00 5.57 +0.14 44 0 1,476 0
30MAR27 115.00 C 0.00 0.00 0.00 5.05 +0.14 44 0 6,851 0
30MAR27 117.50 C 5.10 5.10 5.10 4.58 +0.14 44 60 1,071 0
30MAR27 120.00 C 4.80 4.80 4.65 4.14 +0.12 44 228 2,628 0
30MAR27 122.50 C 0.00 0.00 0.00 3.75 +0.12 44 0 346 0
30MAR27 125.00 C 0.00 0.00 0.00 3.29 +0.02 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.98 +0.03 43 0 76 0
30MAR27 130.00 C 3.62 3.62 3.62 2.77 +0.11 43 30 90 +27
30MAR27 132.50 C 0.00 0.00 0.00 2.43 +0.03 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 2.19 +0.03 43 0 418 0
30MAR27 137.50 C 2.80 2.80 2.80 1.98 +0.03 43 5 411 0
30MAR27 140.00 C 0.00 0.00 0.00 1.78 +0.03 43 0 330 0
30MAR27 142.50 C 0.00 0.00 0.00 1.66 +0.08 43 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 1.45 +0.03 43 0 133 0
30MAR27 147.50 C 0.00 0.00 0.00 1.31 +0.03 43 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 1.18 +0.06 43 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 1.06 +0.06 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.96 +0.06 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.86 +0.05 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.78 +0.05 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.70 +0.04 43 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.65 +0.06 43 0 263 0
30MAR27 167.50 C 0.00 0.00 0.00 0.57 +0.04 43 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.51 +0.03 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.46 +0.03 43 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.41 +0.03 43 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.37 +0.02 43 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 0.34 +0.03 43 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 54.70 +0.04 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 53.74 +0.04 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 52.79 +0.04 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 51.84 +0.05 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.89 +0.04 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 49.94 +0.04 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 49.01 +0.04 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 48.07 +0.04 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 47.14 +0.03 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 46.22 +0.04 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 45.30 +0.03 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 44.39 +0.03 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 43.49 +0.03 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 42.59 +0.03 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.70 +0.02 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 39.52 +0.02 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.39 +0.02 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 35.32 +0.01 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.32 +0.01 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.39 0.00 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.53 0.00 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.75 0.00 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.04 -0.01 43 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 24.41 -0.01 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.85 -0.03 43 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 21.38 -0.02 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.98 -0.03 43 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 18.65 -0.03 43 0 0 0
29JUN27 85.00 C 17.81 17.81 17.81 17.25 +0.07 43 15 15 +15
29JUN27 87.50 C 0.00 0.00 0.00 16.11 +0.05 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.15 +0.12 43 0 6 0
29JUN27 92.50 C 0.00 0.00 0.00 14.07 +0.05 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.15 +0.03 43 0 2,003 0
29JUN27 97.50 C 0.00 0.00 0.00 12.34 -0.15 44 0 20 0
29JUN27 100.00 C 0.00 0.00 0.00 11.50 +0.18 44 0 504 0
29JUN27 102.50 C 0.00 0.00 0.00 10.74 -0.02 44 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 9.90 -0.19 44 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 9.31 +0.04 44 0 1 0
29JUN27 110.00 C 9.43 9.43 9.43 8.64 -0.05 44 30 31 +30
29JUN27 112.50 C 0.00 0.00 0.00 8.01 -0.05 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 7.42 -0.06 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.88 -0.05 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 6.19 -0.23 43 0 1,314 0
29JUN27 122.50 C 0.00 0.00 0.00 5.90 -0.05 44 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 5.31 -0.05 43 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 4.92 -0.04 43 0 0 0
29JUN27 130.00 C 5.31 5.31 5.31 4.55 -0.05 43 1 10 +1
29JUN27 132.50 C 0.00 0.00 0.00 4.21 -0.05 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 3.90 -0.04 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.61 -0.04 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.34 -0.04 43 0 22 0
29JUN27 142.50 C 0.00 0.00 0.00 3.09 -0.04 43 0 24 0
29JUN27 145.00 C 0.00 0.00 0.00 2.86 -0.04 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.65 -0.03 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.45 -0.03 43 0 89 0
29JUN27 152.50 C 0.00 0.00 0.00 2.27 -0.03 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.10 -0.03 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.94 -0.03 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.80 -0.03 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 1.66 -0.03 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.54 -0.03 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.42 -0.03 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.32 -0.02 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.22 -0.02 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.13 -0.02 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.05 -0.02 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.97 -0.02 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.90 -0.02 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.77 -0.02 43 0 0 0
TOTAL CALL 22,250 354,844 +17,986
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 162 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 132 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 105 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 191 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 241 0
28AUG26 80.00 P 0.04 0.04 0.04 0.01 -0.01 52 1 278 +1
28AUG26 82.50 P 0.08 0.08 0.08 0.04 -0.04 48 10 598 +10
28AUG26 85.00 P 0.23 0.23 0.18 0.18 -0.12 47 101 1,009 +36
28AUG26 87.50 P 0.60 0.80 0.57 0.61 -0.26 46 777 2,427 +308
28AUG26 90.00 P 1.48 1.72 1.48 1.60 -0.32 45 1,759 2,170 -503
28AUG26 92.50 P 3.00 3.69 3.00 3.18 -0.37 42 549 3,861 -528
28AUG26 95.00 P 5.52 5.78 5.28 5.28 -0.27 35 1,079 2,644 -830
28AUG26 97.50 P 7.82 7.84 7.70 7.78 -0.09 47 784 3,679 -42
28AUG26 100.00 P 10.60 10.65 10.00 10.25 -0.06 0 32 4,321 -10
28AUG26 102.50 P 12.70 12.81 12.59 12.75 -0.24 0 333 5,807 -333
28AUG26 105.00 P 15.00 15.21 15.00 15.25 -0.05 0 220 1,376 -1,339
28AUG26 107.50 P 0.00 0.00 0.00 17.75 -0.23 0 0 1,133 0
28AUG26 110.00 P 20.29 20.32 20.12 20.25 -0.05 0 188 1,577 0
28AUG26 112.50 P 22.70 22.70 22.70 22.75 -0.05 0 95 1,941 -95
28AUG26 115.00 P 0.00 0.00 0.00 25.25 -0.05 0 0 73 0
28AUG26 117.50 P 0.00 0.00 0.00 27.75 -0.05 0 0 30 0
28AUG26 120.00 P 30.50 30.50 30.50 30.25 -0.05 0 1 208 0
28AUG26 122.50 P 0.00 0.00 0.00 32.75 -0.05 0 0 216 0
28AUG26 125.00 P 0.00 0.00 0.00 35.25 -0.05 0 0 320 0
28AUG26 127.50 P 37.60 37.60 37.50 37.75 -0.05 0 3 741 0
28AUG26 130.00 P 0.00 0.00 0.00 40.25 -0.05 0 0 1,200 0
28AUG26 132.50 P 0.00 0.00 0.00 42.75 -0.24 0 0 2,434 0
28AUG26 135.00 P 0.00 0.00 0.00 45.25 -0.05 0 0 978 0
28AUG26 137.50 P 0.00 0.00 0.00 47.75 -0.05 0 0 844 0
28AUG26 140.00 P 0.00 0.00 0.00 50.25 -0.05 0 0 1,131 0
28AUG26 142.50 P 0.00 0.00 0.00 52.75 -0.05 0 0 53 0
28AUG26 145.00 P 0.00 0.00 0.00 55.25 -0.05 0 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 57.75 -0.05 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 60.25 -0.05 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 62.75 -0.05 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 65.25 -0.05 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 67.75 -0.05 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 70.25 -0.05 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 72.75 -0.05 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 75.25 -0.05 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 77.75 -0.05 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 80.25 -0.05 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 82.75 -0.05 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 85.25 -0.05 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 87.75 -0.05 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 90.25 -0.05 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 92.75 -0.05 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 95.25 -0.05 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 97.75 -0.05 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
04SEP26 71.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
04SEP26 72.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 67 0
04SEP26 79.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 0.16 -0.06 40 0 15 0
04SEP26 82.00 P 0.28 0.28 0.28 0.25 -0.08 41 1 1 +1
04SEP26 83.00 P 0.00 0.00 0.00 0.36 -0.10 41 0 26 0
04SEP26 84.00 P 0.48 0.48 0.48 0.49 -0.15 40 13 14 +13
04SEP26 85.00 P 0.64 0.66 0.64 0.67 -0.17 40 31 35 +31
04SEP26 86.00 P 0.00 0.00 0.00 0.91 -0.21 40 0 23 0
04SEP26 87.00 P 0.00 0.00 0.00 1.20 -0.25 40 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 1.56 -0.28 40 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 1.97 -0.29 39 0 2 0
04SEP26 90.00 P 0.00 0.00 0.00 2.46 -0.31 39 0 34 0
04SEP26 91.00 P 0.00 0.00 0.00 2.98 -0.39 39 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 3.62 -0.31 39 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 4.38 -0.34 40 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 5.02 -0.44 38 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 5.90 -0.17 40 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 6.73 -0.16 41 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 7.60 -0.14 41 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 8.49 -0.12 40 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 9.41 -0.11 40 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 10.35 -0.11 40 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 11.31 -0.09 40 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 12.29 -0.07 41 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 13.27 -0.07 41 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 14.26 -0.06 41 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 15.25 -0.06 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 16.48 +0.18 65 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 17.25 -0.12 0 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 18.25 -0.05 0 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 19.25 -0.05 0 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 20.25 -0.05 0 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 21.25 -0.05 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 22.25 -0.05 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 23.25 -0.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 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 43 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 64 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 794 0
29SEP26 72.50 P 0.25 0.25 0.24 0.16 -0.07 39 4 418 +4
29SEP26 75.00 P 0.00 0.00 0.00 0.32 -0.11 40 0 3,693 0
29SEP26 77.50 P 0.61 0.61 0.61 0.57 -0.15 40 80 1,620 +5
29SEP26 80.00 P 1.11 1.11 1.11 0.94 -0.18 39 3 4,587 0
29SEP26 82.50 P 1.45 1.68 1.45 1.46 -0.25 39 38 805 +7
29SEP26 85.00 P 2.38 2.38 2.25 2.19 -0.32 39 35 1,443 +5
29SEP26 87.50 P 3.20 3.50 3.09 3.12 -0.38 38 3,044 12,779 +2,535
29SEP26 90.00 P 4.44 4.44 4.32 4.32 -0.51 38 460 7,034 -3
29SEP26 92.50 P 0.00 0.00 0.00 5.86 -0.51 39 0 13,113 0
29SEP26 95.00 P 7.59 7.59 7.59 7.50 -0.55 39 66 2,407 0
29SEP26 97.50 P 9.54 9.57 9.41 9.46 -0.34 41 584 7,900 -241
29SEP26 100.00 P 11.93 12.05 11.50 11.54 -0.38 42 2,230 11,564 -1,724
29SEP26 102.50 P 13.80 13.80 13.80 13.43 -0.57 39 100 8,402 -70
29SEP26 105.00 P 0.00 0.00 0.00 15.88 +0.03 43 0 8,591 0
29SEP26 107.50 P 0.00 0.00 0.00 18.16 -0.28 44 0 4,266 0
29SEP26 110.00 P 20.45 20.60 20.45 20.49 -0.28 43 3 10,401 +3
29SEP26 112.50 P 23.00 23.00 23.00 22.87 -0.43 43 95 4,632 +95
29SEP26 115.00 P 0.00 0.00 0.00 25.28 -0.44 42 0 3,894 0
29SEP26 117.50 P 0.00 0.00 0.00 27.75 -0.38 0 0 6,311 0
29SEP26 120.00 P 0.00 0.00 0.00 30.25 -0.31 0 0 5,059 0
29SEP26 122.50 P 0.00 0.00 0.00 32.75 -1.03 0 0 904 -805
29SEP26 125.00 P 35.10 35.10 35.10 35.25 -0.08 0 10 9,924 0
29SEP26 127.50 P 0.00 0.00 0.00 37.75 -0.05 0 0 480 0
29SEP26 130.00 P 0.00 0.00 0.00 40.25 -0.21 0 0 1,593 -1,456
29SEP26 132.50 P 0.00 0.00 0.00 42.75 -0.24 0 0 172 0
29SEP26 135.00 P 0.00 0.00 0.00 45.25 -0.05 0 0 749 0
29SEP26 137.50 P 0.00 0.00 0.00 47.75 -0.05 0 0 288 -1,643
29SEP26 140.00 P 0.00 0.00 0.00 50.25 -0.22 0 0 2,600 -1,030
29SEP26 142.50 P 0.00 0.00 0.00 52.75 -0.05 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 55.25 -0.05 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.75 -0.05 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.25 -0.05 0 0 60 0
29SEP26 152.50 P 0.00 0.00 0.00 62.75 -0.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.25 -0.05 0 0 840 0
29SEP26 157.50 P 0.00 0.00 0.00 67.75 -0.05 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 70.25 -0.05 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.75 -0.05 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.25 -0.05 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.75 -0.05 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.25 -0.05 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 82.75 -0.05 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 85.25 -0.05 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 87.75 -0.05 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.25 -0.05 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 92.75 -0.05 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.25 -0.05 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 97.75 -0.05 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.25 -0.05 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.75 -0.05 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.25 -0.05 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 107.75 -0.05 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 110.25 -0.05 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 115.25 -0.05 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 120.25 -0.05 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 125.25 -0.05 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 130.25 -0.05 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 71 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 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 60 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 -0.03 40 0 80 0
29OCT26 65.00 P 0.28 0.28 0.28 0.13 -0.04 40 1 1 +1
29OCT26 67.50 P 0.00 0.00 0.00 0.24 -0.06 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.40 -0.09 40 0 30 0
29OCT26 72.50 P 0.77 0.77 0.77 0.65 -0.12 40 1 148 0
29OCT26 75.00 P 1.01 1.01 1.01 0.99 -0.14 40 65 428 +65
29OCT26 77.50 P 0.00 0.00 0.00 1.38 -0.18 39 0 662 0
29OCT26 80.00 P 1.97 1.97 1.94 1.95 -0.23 39 57 1,526 +39
29OCT26 82.50 P 2.69 2.69 2.69 2.67 -0.26 39 32 1,373 +32
29OCT26 85.00 P 3.53 3.58 3.53 3.55 -0.30 39 17 364 +7
29OCT26 87.50 P 4.90 4.91 4.53 4.58 -0.40 39 2,240 18,227 +1,939
29OCT26 90.00 P 5.90 6.20 5.87 5.89 -0.40 39 167 936 +152
29OCT26 92.50 P 7.49 7.49 7.49 7.32 -0.46 39 15 14,267 +15
29OCT26 95.00 P 9.00 9.00 9.00 9.00 -0.42 40 4 1,308 +4
29OCT26 97.50 P 0.00 0.00 0.00 10.64 -0.31 40 0 2,326 0
29OCT26 100.00 P 0.00 0.00 0.00 12.47 -0.29 40 0 6,604 0
29OCT26 102.50 P 0.00 0.00 0.00 14.41 -0.30 39 0 4,683 0
29OCT26 105.00 P 16.88 16.88 16.88 16.81 -0.03 42 6 2,953 +6
29OCT26 107.50 P 0.00 0.00 0.00 18.92 -0.37 43 0 10,683 0
29OCT26 110.00 P 0.00 0.00 0.00 21.17 -0.33 43 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 23.40 -0.34 43 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 25.72 -0.36 43 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 28.12 -0.21 45 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 30.48 -0.18 44 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 32.88 -0.90 44 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 35.31 -0.18 44 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 37.78 -0.17 44 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 40.25 -0.21 0 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 42.75 -0.24 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 45.25 -0.05 0 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 47.75 -0.05 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.25 -0.22 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 52.75 -0.05 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.25 -0.05 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 57.75 -0.05 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.25 -0.05 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 62.75 -0.05 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.25 -0.05 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 67.75 -0.05 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.25 -0.05 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 72.75 -0.05 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.25 -0.05 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 77.75 -0.05 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.25 -0.05 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 82.75 -0.05 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 85.25 -0.05 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 87.75 -0.05 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 90.25 -0.05 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 92.75 -0.05 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 95.25 -0.05 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 97.75 -0.05 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27NOV26 55.00 P 0.24 0.24 0.24 0.06 -0.01 43 1 1 +1
27NOV26 57.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.47 -0.06 42 0 0 0
27NOV26 67.50 P 0.86 0.86 0.86 0.71 -0.08 42 40 70 +40
27NOV26 70.00 P 1.09 1.09 1.09 1.02 -0.11 42 30 361 0
27NOV26 72.50 P 1.44 1.44 1.44 1.42 -0.10 42 30 149 -3
27NOV26 75.00 P 0.00 0.00 0.00 1.86 -0.16 42 0 79 0
27NOV26 77.50 P 2.53 2.53 2.53 2.45 -0.18 42 24 351 +24
27NOV26 80.00 P 0.00 0.00 0.00 3.18 -0.19 42 0 99 0
27NOV26 82.50 P 4.06 4.06 4.06 4.00 -0.25 41 88 108 +87
27NOV26 85.00 P 5.17 5.26 5.04 5.00 -0.31 41 168 774 +168
27NOV26 87.50 P 6.22 6.25 6.03 6.15 -0.31 41 1,030 3,697 +1,000
27NOV26 90.00 P 7.56 7.56 7.48 7.48 -0.33 42 35 3,789 -3
27NOV26 92.50 P 0.00 0.00 0.00 8.87 -0.39 42 0 5,004 0
27NOV26 95.00 P 0.00 0.00 0.00 10.47 -0.40 42 0 246 0
27NOV26 97.50 P 0.00 0.00 0.00 12.06 -0.48 42 0 472 0
27NOV26 100.00 P 0.00 0.00 0.00 14.06 -0.05 43 0 3,637 0
27NOV26 102.50 P 15.70 15.70 15.70 16.03 -0.22 44 20 2,196 +20
27NOV26 105.00 P 0.00 0.00 0.00 17.96 -0.25 44 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 20.01 -0.34 45 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 22.11 -0.33 45 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 24.29 -0.30 45 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 26.51 -0.20 46 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 28.70 -0.33 45 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 31.03 -0.15 46 0 10 0
27NOV26 122.50 P 0.00 0.00 0.00 33.32 -0.46 46 0 80 0
27NOV26 125.00 P 0.00 0.00 0.00 35.67 -0.19 46 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 38.09 -0.10 46 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 40.41 -0.05 45 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 42.77 -0.22 42 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 45.25 -0.06 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 47.75 -0.05 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.25 -0.22 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 52.75 -0.05 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 55.25 -0.05 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 57.75 -0.05 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.25 -0.05 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 62.75 -0.05 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.25 -0.05 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 67.75 -0.05 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.25 -0.05 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 72.75 -0.05 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.25 -0.05 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 77.75 -0.05 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.25 -0.05 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 82.75 -0.05 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 85.25 -0.05 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 87.75 -0.05 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 90.25 -0.05 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 92.75 -0.05 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 95.25 -0.05 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 97.75 -0.05 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 50 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 0.01 -0.01 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 49.00 P 0.23 0.23 0.23 0.04 -0.01 42 1 1 +1
30DEC26 50.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 -0.03 43 0 40 0
30DEC26 60.00 P 0.60 0.60 0.60 0.39 -0.07 42 66 194 +66
30DEC26 62.50 P 0.00 0.00 0.00 0.59 -0.07 42 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.86 -0.09 43 0 120 0
30DEC26 67.50 P 0.00 0.00 0.00 1.20 -0.12 43 0 455 0
30DEC26 70.00 P 1.68 1.68 1.68 1.59 -0.08 42 3 288 +3
30DEC26 72.50 P 2.04 2.05 2.04 2.03 -0.17 42 180 802 +180
30DEC26 75.00 P 2.75 2.75 2.75 2.62 -0.17 42 25 530 0
30DEC26 77.50 P 0.00 0.00 0.00 3.29 -0.21 42 0 745 0
30DEC26 80.00 P 4.30 4.30 4.30 4.14 -0.31 42 1 4,038 +1
30DEC26 82.50 P 5.20 5.20 5.20 5.09 -0.28 42 2 835 0
30DEC26 85.00 P 6.12 6.12 6.12 6.25 -0.28 42 15 10,577 0
30DEC26 87.50 P 7.86 7.86 7.22 7.47 -0.29 42 1,006 7,837 +690
30DEC26 90.00 P 8.66 8.66 8.66 8.83 -0.27 43 15 5,464 0
30DEC26 92.50 P 0.00 0.00 0.00 10.18 -0.35 42 0 4,796 0
30DEC26 95.00 P 0.00 0.00 0.00 11.66 -0.44 42 0 3,624 0
30DEC26 97.50 P 0.00 0.00 0.00 13.39 -0.35 43 0 2,921 0
30DEC26 100.00 P 15.28 15.28 15.28 14.88 -0.67 42 15 8,297 -15
30DEC26 102.50 P 0.00 0.00 0.00 17.16 -0.25 44 0 1,721 0
30DEC26 105.00 P 19.00 19.00 19.00 19.09 -0.29 45 5 1,717 +5
30DEC26 107.50 P 0.00 0.00 0.00 21.04 -0.33 45 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 23.05 -0.02 45 0 20,037 0
30DEC26 112.50 P 25.24 25.24 25.24 24.98 -0.52 44 30 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 27.31 -0.33 46 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 29.48 -0.26 46 0 2,126 0
30DEC26 120.00 P 31.50 31.50 31.50 31.67 -0.29 46 1 5,510 +1
30DEC26 122.50 P 0.00 0.00 0.00 33.99 -0.15 47 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 36.20 -0.32 46 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 38.61 +0.33 47 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 40.92 +0.28 47 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 42.93 -0.11 42 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 45.46 +0.01 44 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 47.80 -0.09 42 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 50.50 +0.03 48 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 52.75 -0.06 0 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 55.31 -0.23 47 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 57.75 -0.05 0 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 60.25 -0.05 0 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 62.75 -0.05 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 65.25 -0.05 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 67.75 -0.05 0 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 70.25 -0.05 0 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 72.75 -0.05 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.25 -0.05 0 0 6 -75
30DEC26 167.50 P 0.00 0.00 0.00 77.75 -0.05 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.25 -0.05 0 0 235 0
30DEC26 172.50 P 0.00 0.00 0.00 82.75 -0.05 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 85.25 -0.05 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 87.75 -0.05 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 90.25 -0.05 0 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 92.75 -0.05 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 95.25 -0.05 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 97.75 -0.05 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 100.25 -0.05 0 0 3 0
30DEC26 192.50 P 0.00 0.00 0.00 102.75 -0.05 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 105.25 -0.05 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 107.75 -0.05 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 110.25 -0.05 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 0.00 43 0 190 0
30MAR27 41.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.46 +0.02 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.67 +0.03 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.92 +0.04 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.22 +0.05 43 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.62 +0.06 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.08 +0.02 43 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.55 -0.06 43 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 3.13 -0.11 42 0 273 0
30MAR27 72.50 P 0.00 0.00 0.00 3.81 -0.12 42 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 4.59 +0.07 42 0 3,246 0
30MAR27 77.50 P 0.00 0.00 0.00 5.44 -0.04 42 0 733 0
30MAR27 80.00 P 0.00 0.00 0.00 6.40 -0.22 42 0 6,779 0
30MAR27 82.50 P 0.00 0.00 0.00 7.43 -0.31 42 0 165 0
30MAR27 85.00 P 0.00 0.00 0.00 8.61 -0.19 42 0 542 0
30MAR27 87.50 P 0.00 0.00 0.00 9.87 -0.18 42 0 676 0
30MAR27 90.00 P 11.33 11.34 11.25 11.25 -0.26 43 151 4,204 0
30MAR27 92.50 P 12.86 12.86 12.86 12.86 +0.19 43 30 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.18 -0.36 43 0 5,786 0
30MAR27 97.50 P 0.00 0.00 0.00 15.81 -0.39 43 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.53 -0.39 43 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.46 -0.18 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 21.29 -0.23 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 23.22 -0.18 45 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 25.14 -0.20 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 26.68 +0.09 43 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 29.11 +0.53 45 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 30.69 +0.07 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 32.81 +0.07 43 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 34.94 +0.06 43 0 165 0
30MAR27 125.00 P 37.94 37.94 37.94 37.09 +0.06 43 30 145 +15
30MAR27 127.50 P 0.00 0.00 0.00 39.31 +0.04 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 41.56 +0.04 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 43.82 +0.04 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 46.11 +0.02 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 48.44 +0.01 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 50.79 +0.01 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 53.15 0.00 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 55.55 0.00 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 57.96 -0.01 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 60.39 -0.01 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 62.83 -0.02 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.29 -0.03 43 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 67.76 -0.04 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.25 -0.05 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 72.75 -0.05 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.25 -0.05 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.75 -0.05 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.25 -0.05 0 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 82.75 -0.05 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 85.25 -0.05 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 87.75 -0.05 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 90.25 -0.05 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 92.75 -0.05 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 95.25 -0.05 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 97.75 -0.05 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 0.00 43 0 120 0
29JUN27 37.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.16 0.00 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.49 -0.01 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.57 -0.02 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.74 -0.02 43 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.00 -0.02 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.30 -0.03 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.70 -0.03 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.11 -0.04 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 2.66 -0.04 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 3.25 -0.11 43 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 3.86 -0.12 43 0 755 0
29JUN27 70.00 P 0.00 0.00 0.00 4.60 -0.15 43 0 729 0
29JUN27 72.50 P 0.00 0.00 0.00 5.32 -0.07 43 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 6.20 -0.04 43 0 3,533 0
29JUN27 77.50 P 0.00 0.00 0.00 7.18 -0.01 43 0 72 0
29JUN27 80.00 P 0.00 0.00 0.00 8.17 -0.26 42 0 89 0
29JUN27 82.50 P 0.00 0.00 0.00 9.38 -0.25 43 0 172 0
29JUN27 85.00 P 0.00 0.00 0.00 10.82 -0.20 43 0 256 0
29JUN27 87.50 P 0.00 0.00 0.00 12.19 -0.05 44 0 169 0
29JUN27 90.00 P 0.00 0.00 0.00 13.59 -0.13 44 0 306 0
29JUN27 92.50 P 0.00 0.00 0.00 14.82 -0.20 43 0 3,067 0
29JUN27 95.00 P 15.84 15.84 15.84 15.84 -0.67 42 5 35 +5
29JUN27 97.50 P 0.00 0.00 0.00 17.81 -0.35 43 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 19.48 -0.38 43 0 1,117 0
29JUN27 102.50 P 0.00 0.00 0.00 21.29 +0.04 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 22.84 -0.10 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 24.94 +0.18 44 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 26.51 -0.10 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 28.37 -0.09 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 30.29 -0.09 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 32.29 -0.09 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 34.30 -0.09 43 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 36.32 -0.09 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.41 -0.09 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 40.55 -0.09 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.70 -0.09 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 44.87 -0.08 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 47.08 -0.08 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.33 -0.08 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.60 -0.08 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 53.88 -0.07 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.17 -0.08 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.51 -0.08 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.87 -0.07 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 63.24 -0.07 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 65.62 -0.07 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 68.02 -0.06 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 70.45 -0.06 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 72.88 -0.06 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.33 -0.06 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 77.79 -0.06 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.26 -0.05 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 82.75 -0.05 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 85.25 -0.05 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 87.75 -0.05 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 90.25 -0.05 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 92.75 -0.05 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 95.25 -0.05 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 97.75 -0.05 0 0 0 0
TOTAL PUT 18,381 491,158 -3,127
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$ 129.900
28AUG26 102.50 C 0.00 0.00 0.00 27.44 -0.45 100 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 24.96 -0.46 100 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.49 -0.40 98 0 30 0
28AUG26 110.00 C 17.27 17.27 17.27 20.06 +0.25 99 1 2 -1
28AUG26 112.50 C 0.00 0.00 0.00 17.68 +0.23 99 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 15.37 +0.20 99 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 13.16 +0.16 99 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 10.75 -0.22 87 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 8.90 -0.20 91 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 7.23 -0.18 93 0 339 0
28AUG26 127.50 C 4.39 4.39 4.39 5.75 -0.14 95 15 435 +15
28AUG26 130.00 C 3.80 3.80 2.98 4.48 -0.23 96 11 434 +9
28AUG26 132.50 C 0.00 0.00 0.00 3.42 -0.09 96 0 337 0
28AUG26 135.00 C 1.81 1.92 1.76 2.56 -0.06 97 68 366 +35
28AUG26 137.50 C 1.17 1.60 1.04 1.87 -0.07 97 390 708 +340
28AUG26 140.00 C 0.77 0.98 0.77 1.34 -0.07 97 93 936 +78
28AUG26 142.50 C 0.71 0.71 0.71 0.94 -0.06 98 80 675 -15
28AUG26 145.00 C 0.00 0.00 0.00 0.64 -0.08 98 0 1,055 0
28AUG26 147.50 C 0.00 0.00 0.00 0.44 -0.07 98 0 882 0
28AUG26 150.00 C 0.00 0.00 0.00 0.30 -0.04 99 0 925 0
28AUG26 152.50 C 0.00 0.00 0.00 0.19 -0.03 99 0 955 0
28AUG26 155.00 C 0.13 0.14 0.13 0.12 -0.03 99 87 1,087 -87
28AUG26 157.50 C 0.00 0.00 0.00 0.08 -0.01 100 0 498 0
28AUG26 160.00 C 0.00 0.00 0.00 0.05 -0.01 100 0 616 0
28AUG26 162.50 C 0.00 0.00 0.00 0.03 -0.01 100 0 532 0
28AUG26 165.00 C 0.00 0.00 0.00 0.02 -0.01 101 0 1,208 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,020 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,325 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,094 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 120 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,248 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 129 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 134 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 138 0 304 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 143 0 771 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 147 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 151 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 156 0 97 0
28AUG26 200.00 C 0.01 0.01 0.01 0.01 0.00 160 16 828 0
04SEP26 110.00 C 0.00 0.00 0.00 20.37 - 66 0 0 -
04SEP26 111.00 C 0.00 0.00 0.00 19.45 - 66 0 0 -
04SEP26 112.00 C 0.00 0.00 0.00 18.54 - 66 0 0 -
04SEP26 113.00 C 0.00 0.00 0.00 17.64 +0.23 66 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 16.76 +0.22 66 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 15.90 +0.22 66 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 15.06 +0.21 66 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 14.23 +0.20 66 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 13.43 +0.20 66 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 12.65 +0.19 66 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 11.89 +0.18 66 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 11.15 +0.17 66 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 10.44 +0.16 66 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 9.76 +0.15 66 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 9.10 +0.14 66 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 8.21 -0.13 63 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 7.63 -0.14 63 0 0 0
04SEP26 127.00 C 0.00 0.00 0.00 7.07 -0.13 64 0 0 0
04SEP26 128.00 C 6.07 6.07 5.95 6.54 -0.12 64 30 30 +30
04SEP26 129.00 C 4.80 5.47 4.80 6.04 -0.11 64 30 30 +30
04SEP26 130.00 C 4.34 4.34 4.34 5.56 -0.10 64 15 15 +15
04SEP26 131.00 C 3.94 4.84 3.94 5.11 -0.07 64 75 90 +75
04SEP26 132.00 C 4.19 4.19 4.19 4.68 -0.05 65 15 31 +15
04SEP26 133.00 C 3.27 3.27 3.27 4.29 -0.03 65 15 15 +15
04SEP26 134.00 C 2.94 2.94 2.94 3.92 -0.02 65 15 15 +15
04SEP26 135.00 C 2.67 3.17 2.66 3.57 -0.04 65 60 15 0
04SEP26 136.00 C 0.00 0.00 0.00 3.24 -0.04 65 0 1 0
04SEP26 137.00 C 0.00 0.00 0.00 2.94 -0.02 65 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 2.67 -0.01 65 0 0 0
04SEP26 139.00 C 1.57 1.57 1.57 2.41 0.00 65 15 15 +15
04SEP26 140.00 C 1.41 1.54 1.35 2.17 0.00 65 70 70 +70
04SEP26 141.00 C 1.27 1.27 1.26 1.95 0.00 65 30 30 +30
04SEP26 142.00 C 1.25 1.31 1.24 1.76 0.00 66 60 45 +45
04SEP26 143.00 C 1.18 1.18 1.18 1.57 -0.02 65 15 15 +15
04SEP26 144.00 C 1.07 1.07 1.07 1.41 0.00 66 15 15 0
04SEP26 145.00 C 1.09 1.09 1.09 1.26 -0.01 66 5 5 +5
04SEP26 146.00 C 0.89 0.89 0.89 1.12 -0.02 66 15 60 0
04SEP26 147.00 C 0.80 0.80 0.80 0.99 -0.02 66 50 155 +5
04SEP26 148.00 C 0.00 0.00 0.00 0.88 -0.04 66 0 45 0
04SEP26 149.00 C 0.00 0.00 0.00 0.78 -0.05 66 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 0.69 -0.04 66 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 0.51 -0.02 66 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 0.36 -0.03 66 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 0.27 -0.01 67 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 28.32 -0.39 53 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 26.08 -0.38 53 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 23.19 -1.21 42 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.80 -0.46 53 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 19.79 +0.17 53 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 17.88 +0.16 53 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 16.07 +0.14 53 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 13.94 -0.32 50 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 12.40 -0.28 51 0 135 0
29SEP26 125.00 C 10.41 10.41 10.41 10.97 +0.08 51 6 112 +6
29SEP26 127.50 C 0.00 0.00 0.00 9.66 +0.06 51 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 8.46 +0.01 51 0 81 0
29SEP26 132.50 C 6.19 6.19 6.19 7.38 +0.03 52 40 139 +20
29SEP26 135.00 C 4.85 4.85 4.85 6.40 -0.02 52 1 328 +1
29SEP26 137.50 C 0.00 0.00 0.00 5.53 +0.02 52 0 219 0
29SEP26 140.00 C 0.00 0.00 0.00 4.75 -0.05 52 0 141 0
29SEP26 142.50 C 0.00 0.00 0.00 4.06 -0.05 52 0 274 0
29SEP26 145.00 C 2.82 2.82 2.82 3.46 -0.06 52 9 167 -9
29SEP26 147.50 C 0.00 0.00 0.00 2.93 -0.15 52 0 246 0
29SEP26 150.00 C 2.16 2.46 2.16 2.47 -0.15 53 38 570 +8
29SEP26 152.50 C 1.85 2.15 1.85 2.08 -0.14 53 285 620 +194
29SEP26 155.00 C 1.63 1.72 1.51 1.74 -0.13 53 54 578 +48
29SEP26 157.50 C 0.00 0.00 0.00 1.45 -0.11 53 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 1.24 -0.06 53 0 1,121 0
29SEP26 162.50 C 0.00 0.00 0.00 1.06 -0.02 54 0 216 0
29SEP26 165.00 C 0.00 0.00 0.00 0.87 -0.02 54 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.72 -0.01 54 0 241 0
29SEP26 170.00 C 0.00 0.00 0.00 0.59 -0.01 54 0 220 0
29SEP26 172.50 C 0.00 0.00 0.00 0.48 -0.01 54 0 287 0
29SEP26 175.00 C 0.52 0.52 0.52 0.38 -0.02 53 58 493 0
29SEP26 177.50 C 0.00 0.00 0.00 0.32 0.00 54 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.26 0.00 54 0 5,455 0
29SEP26 182.50 C 0.00 0.00 0.00 0.21 0.00 54 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.17 0.00 54 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.13 -0.01 53 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.11 0.00 54 0 4,412 0
29SEP26 192.50 C 0.00 0.00 0.00 0.09 0.00 54 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.06 0.00 54 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.05 0.00 54 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.03 0.00 54 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.02 0.00 54 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 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 69 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 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 76 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 78 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 81 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 95 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 98 0 139 0
29OCT26 107.50 C 0.00 0.00 0.00 24.87 -1.05 46 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 23.74 -0.12 52 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 21.92 +0.43 52 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 19.58 -0.17 48 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 18.54 +0.44 52 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 16.47 -0.15 49 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 15.05 -0.03 49 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 13.71 +0.01 50 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 12.47 +0.17 50 0 60 0
29OCT26 130.00 C 9.70 9.76 9.50 11.30 +0.14 50 60 170 +60
29OCT26 132.50 C 0.00 0.00 0.00 10.23 +0.18 50 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 9.23 +0.17 50 0 150 0
29OCT26 137.50 C 0.00 0.00 0.00 8.31 +0.11 50 0 185 0
29OCT26 140.00 C 0.00 0.00 0.00 7.47 +0.03 51 0 450 0
29OCT26 142.50 C 0.00 0.00 0.00 6.69 +0.05 51 0 356 0
29OCT26 145.00 C 5.67 5.67 5.67 5.99 -0.01 51 8 143 +8
29OCT26 147.50 C 0.00 0.00 0.00 5.35 +0.02 51 0 333 0
29OCT26 150.00 C 0.00 0.00 0.00 4.91 +0.18 52 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 4.37 +0.18 52 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 3.88 +0.18 52 0 120 0
29OCT26 157.50 C 0.00 0.00 0.00 3.43 +0.17 52 0 203 0
29OCT26 160.00 C 2.87 2.87 2.87 3.04 +0.17 52 10 162 0
29OCT26 162.50 C 2.32 2.32 2.32 2.68 +0.15 52 50 122 0
29OCT26 165.00 C 0.00 0.00 0.00 2.37 +0.15 52 0 411 0
29OCT26 167.50 C 1.85 1.85 1.85 2.08 +0.14 52 50 499 +4
29OCT26 170.00 C 0.00 0.00 0.00 1.83 +0.13 52 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 1.61 +0.17 52 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 26.87 -0.92 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 25.18 -0.84 50 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 23.56 -0.77 50 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 22.00 -0.64 51 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 20.52 -0.17 51 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 19.12 -0.11 51 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 17.78 -0.09 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 16.51 -0.07 52 0 0 0
27NOV26 127.50 C 14.17 14.17 14.17 15.31 -0.03 52 15 15 +15
27NOV26 130.00 C 13.09 13.09 13.09 14.19 -0.04 52 15 15 +15
27NOV26 132.50 C 12.12 12.12 12.12 13.12 -0.05 52 15 15 +15
27NOV26 135.00 C 11.22 11.27 11.22 12.13 -0.05 52 30 30 +30
27NOV26 137.50 C 0.00 0.00 0.00 11.19 -0.06 52 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 10.32 -0.19 53 0 15 0
27NOV26 142.50 C 8.78 8.78 8.78 9.50 -0.15 53 15 60 +15
27NOV26 145.00 C 7.62 8.36 7.62 8.74 -0.11 53 75 270 +75
27NOV26 147.50 C 0.00 0.00 0.00 8.28 +0.17 54 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 7.60 +0.39 54 0 75 0
27NOV26 152.50 C 0.00 0.00 0.00 6.97 +0.38 54 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 6.20 +0.17 53 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 5.85 +0.35 54 0 150 0
27NOV26 160.00 C 5.25 5.25 5.25 5.35 +0.33 54 50 306 +50
27NOV26 162.50 C 0.00 0.00 0.00 4.89 +0.32 54 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 4.47 +0.31 54 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 4.20 +0.42 54 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 3.72 +0.28 54 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 3.41 +0.29 54 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 31.84 -1.17 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 30.10 -1.09 48 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 28.43 -1.00 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.82 -0.90 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.27 -0.86 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.79 -0.78 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.37 -0.71 50 0 0 0
30DEC26 120.00 C 21.05 21.05 21.05 21.01 -0.67 50 1 1 +1
30DEC26 122.50 C 0.00 0.00 0.00 19.72 -0.32 50 0 0 0
30DEC26 125.00 C 17.71 17.71 17.71 18.49 -0.63 51 30 5,730 +30
30DEC26 127.50 C 16.59 16.59 16.59 17.33 -0.13 51 15 15 +15
30DEC26 130.00 C 0.00 0.00 0.00 16.22 -0.39 51 0 38 0
30DEC26 132.50 C 0.00 0.00 0.00 15.17 -0.37 51 0 85 0
30DEC26 135.00 C 0.00 0.00 0.00 14.17 -0.73 51 0 100 0
30DEC26 137.50 C 0.00 0.00 0.00 13.23 -0.33 51 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 12.35 -0.30 51 0 2,634 0
30DEC26 142.50 C 0.00 0.00 0.00 11.51 -0.16 51 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 10.73 -0.19 52 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 9.99 -0.37 52 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 9.42 -0.18 52 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 8.89 +0.03 53 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 8.29 +0.05 53 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 7.56 -0.09 52 0 320 0
30DEC26 160.00 C 6.90 6.91 6.90 6.93 -0.18 52 200 485 +100
30DEC26 162.50 C 0.00 0.00 0.00 6.79 +0.19 53 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 6.33 +0.21 53 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 5.87 +0.20 53 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 5.40 +0.14 53 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 5.04 +0.17 53 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 4.67 +0.16 53 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 4.32 +0.14 53 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 4.00 +0.02 53 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 3.70 +0.12 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 3.42 +0.11 53 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 3.16 +0.10 53 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 2.92 +0.09 53 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 2.70 +0.09 53 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 2.49 +0.08 53 0 82 0
30DEC26 197.50 C 2.69 2.69 2.69 2.30 +0.07 53 50 50 -45
30DEC26 200.00 C 0.00 0.00 0.00 2.13 +0.01 53 0 5,152 0
30DEC26 205.00 C 0.00 0.00 0.00 1.81 +0.05 53 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 1.54 +0.04 53 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 1.27 0.00 53 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 1.08 0.00 53 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.92 0.00 53 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.80 +0.02 53 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.68 +0.01 53 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.58 +0.01 53 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.48 0.00 53 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.41 0.00 53 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.34 -0.01 53 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.29 0.00 53 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.25 0.00 53 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.21 0.00 53 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.18 0.00 53 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.15 0.00 53 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.13 0.00 53 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.11 0.00 53 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.09 0.00 52 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.08 0.00 53 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.06 0.00 53 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.03 0.00 53 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.02 0.00 52 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 51 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 35.87 -1.15 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.87 -1.53 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.36 -1.48 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.91 -1.42 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.50 -1.35 49 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 28.15 -1.33 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.85 -1.26 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.60 -1.23 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.39 -0.81 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.24 -0.89 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.13 -0.88 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.10 -0.84 50 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.12 -0.80 51 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.19 -0.75 51 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 18.29 -0.58 51 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 17.44 -0.70 51 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 16.63 -0.68 51 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 15.84 -0.67 51 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 15.54 -0.29 53 0 136 0
30MAR27 150.00 C 0.00 0.00 0.00 14.67 -0.38 52 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 13.73 -0.58 52 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 13.49 -0.10 53 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 12.80 -0.12 53 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 12.16 -0.11 53 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 11.54 -0.11 53 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 10.95 -0.12 53 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 10.39 -0.12 53 0 200 0
30MAR27 170.00 C 10.05 10.05 10.05 9.86 -0.12 53 2 2 +2
30MAR27 172.50 C 0.00 0.00 0.00 9.36 -0.12 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.88 -0.12 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 8.42 +0.13 53 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 7.99 +0.12 53 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 7.57 +0.10 53 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 7.18 +0.09 53 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 6.81 +0.08 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 6.46 +0.08 53 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 6.12 +0.06 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 5.81 +0.06 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 5.50 +0.05 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 5.22 +0.05 52 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 4.69 +0.03 52 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 4.22 +0.03 52 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 3.79 +0.02 52 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 3.41 +0.01 52 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 3.06 0.00 52 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 2.75 0.00 52 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 2.47 -0.01 52 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 2.22 -0.01 52 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 2.00 -0.01 52 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 1.80 -0.01 52 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 1.62 -0.01 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.46 -0.01 52 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 1.31 -0.02 52 0 243 0
29JUN27 102.50 C 0.00 0.00 0.00 39.58 -1.12 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 37.80 -1.36 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 36.38 -1.34 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 34.99 -1.33 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 33.69 -1.27 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 32.41 -1.26 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 31.19 -1.22 51 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 30.01 -1.18 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.66 -1.33 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 27.81 -0.63 51 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 26.76 -0.46 51 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.74 -0.79 51 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 24.72 -0.72 51 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.79 -0.77 51 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 22.90 -0.75 52 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 22.04 -0.74 52 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 21.22 -0.71 52 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 20.43 -0.70 52 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 19.76 -0.53 52 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 19.04 -0.52 52 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 18.16 -0.69 52 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 17.65 -0.50 52 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 16.93 -0.51 52 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 16.32 -0.44 53 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 15.64 -0.47 52 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 15.17 -0.31 53 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 14.38 -0.49 52 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 13.90 -0.39 53 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 13.39 -0.34 53 0 3 0
TOTAL CALL 2,473 90,684 +1,412
28AUG26 102.50 P 0.00 0.00 0.00 0.02 0.00 103 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 -0.01 102 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.07 -0.02 99 0 116 0
28AUG26 110.00 P 0.31 0.32 0.31 0.14 -0.04 100 61 189 -19
28AUG26 112.50 P 0.44 0.46 0.44 0.25 -0.08 99 73 319 +45
28AUG26 115.00 P 0.76 0.76 0.76 0.45 -0.10 99 15 344 0
28AUG26 117.50 P 1.25 1.25 1.01 0.76 -0.13 100 35 274 +35
28AUG26 120.00 P 1.95 1.97 1.47 1.20 -0.16 100 117 545 +13
28AUG26 122.50 P 2.73 2.74 2.67 1.80 -0.17 100 75 717 -75
28AUG26 125.00 P 3.40 3.78 3.40 2.59 -0.17 100 14 578 +4
28AUG26 127.50 P 4.00 5.16 3.79 3.60 -0.16 101 788 1,780 +770
28AUG26 130.00 P 6.10 6.10 6.10 4.83 -0.13 102 10 682 0
28AUG26 132.50 P 0.00 0.00 0.00 6.28 -0.17 103 0 859 0
28AUG26 135.00 P 8.81 8.81 8.81 7.94 -0.12 104 40 1,146 -40
28AUG26 137.50 P 12.84 12.84 12.84 9.78 -0.08 106 3 400 -3
28AUG26 140.00 P 0.00 0.00 0.00 11.45 -0.36 99 0 472 0
28AUG26 142.50 P 0.00 0.00 0.00 13.54 -0.35 99 0 607 0
28AUG26 145.00 P 17.00 17.00 16.50 16.20 +0.13 116 10 1,139 -5
28AUG26 147.50 P 0.00 0.00 0.00 18.55 +0.20 122 0 573 0
28AUG26 150.00 P 23.20 24.30 23.20 20.97 +0.28 130 15 234 -15
28AUG26 152.50 P 0.00 0.00 0.00 23.44 +0.35 139 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 25.95 +0.44 149 0 766 0
28AUG26 157.50 P 28.65 28.76 28.65 28.48 +0.52 160 1,000 416 -661
28AUG26 160.00 P 32.20 32.20 32.20 31.03 +0.60 172 600 519 -168
28AUG26 162.50 P 35.50 35.50 35.50 33.59 +0.68 184 700 107 -700
28AUG26 165.00 P 0.00 0.00 0.00 36.16 +0.76 196 0 167 0
28AUG26 167.50 P 0.00 0.00 0.00 38.73 +0.83 208 0 100 0
28AUG26 170.00 P 0.00 0.00 0.00 41.30 +0.90 220 0 3 -27
28AUG26 172.50 P 0.00 0.00 0.00 43.88 +0.98 232 0 0 -1
28AUG26 175.00 P 0.00 0.00 0.00 46.29 +0.89 237 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 49.03 +1.13 256 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 51.60 +1.20 267 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 54.18 +1.28 279 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 56.75 +1.35 290 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 59.33 +1.43 301 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 61.90 +1.50 312 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 64.43 +1.53 321 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 66.89 +1.49 326 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 69.63 +1.73 344 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 72.20 +1.80 354 0 52 0
04SEP26 110.00 P 0.00 0.00 0.00 0.39 - 67 0 0 -
04SEP26 111.00 P 0.84 0.84 0.84 0.47 - 67 15 15 -
04SEP26 112.00 P 0.00 0.00 0.00 0.56 - 67 0 0 -
04SEP26 113.00 P 1.10 1.10 0.86 0.67 -0.06 67 24 74 +24
04SEP26 114.00 P 1.30 1.30 1.30 0.79 -0.07 67 15 15 +15
04SEP26 115.00 P 0.00 0.00 0.00 0.94 -0.07 67 0 0 0
04SEP26 116.00 P 1.63 1.63 1.63 1.09 -0.08 67 34 34 +34
04SEP26 117.00 P 0.00 0.00 0.00 1.28 -0.09 67 0 30 0
04SEP26 118.00 P 2.11 2.14 2.11 1.48 -0.10 67 54 69 +54
04SEP26 119.00 P 2.27 2.27 2.27 1.69 -0.11 67 15 45 +15
04SEP26 120.00 P 0.00 0.00 0.00 1.96 -0.07 67 0 35 0
04SEP26 121.00 P 2.81 2.81 2.81 2.22 -0.06 67 7 34 +7
04SEP26 122.00 P 0.00 0.00 0.00 2.52 -0.06 67 0 50 0
04SEP26 123.00 P 0.00 0.00 0.00 2.86 -0.08 68 0 83 0
04SEP26 124.00 P 3.75 3.75 3.75 3.19 -0.10 68 15 94 +15
04SEP26 125.00 P 4.27 4.27 4.27 3.58 -0.06 68 15 30 +15
04SEP26 126.00 P 0.00 0.00 0.00 3.99 -0.08 68 0 30 0
04SEP26 127.00 P 0.00 0.00 0.00 4.41 -0.04 68 0 0 0
04SEP26 128.00 P 5.30 5.30 5.30 4.90 -0.03 68 15 15 +15
04SEP26 129.00 P 6.66 6.66 6.50 5.39 -0.02 68 56 56 +56
04SEP26 130.00 P 0.00 0.00 0.00 5.89 -0.03 68 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 6.47 +0.01 69 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 7.04 +0.01 69 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 7.64 +0.01 69 0 260 0
04SEP26 134.00 P 0.00 0.00 0.00 8.05 -0.29 66 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 8.69 -0.07 66 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 9.34 -0.25 66 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 10.05 -0.25 66 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 10.76 -0.25 66 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 11.48 -0.27 66 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 12.25 -0.27 66 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 13.02 -0.27 66 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 14.22 +0.14 72 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 15.07 +0.16 73 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 15.92 +0.18 74 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 16.78 +0.21 74 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 17.68 +0.23 76 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 18.58 +0.26 77 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 19.48 +0.28 78 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 20.41 +0.31 79 0 0 0
04SEP26 150.00 P 0.00 0.00 0.00 21.35 +0.33 80 0 0 0
04SEP26 152.50 P 0.00 0.00 0.00 23.72 +0.39 83 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 26.15 +0.64 88 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 28.62 +0.53 92 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.65 -0.05 54 0 202 0
29SEP26 105.00 P 1.10 1.10 1.10 0.92 -0.06 54 200 335 +100
29SEP26 107.50 P 0.00 0.00 0.00 1.24 -0.09 54 0 315 0
29SEP26 110.00 P 2.12 2.14 2.00 1.63 -0.12 54 121 427 +1
29SEP26 112.50 P 2.76 2.81 2.45 2.15 -0.10 54 94 271 +94
29SEP26 115.00 P 0.00 0.00 0.00 2.75 -0.08 54 0 266 0
29SEP26 117.50 P 3.93 3.93 3.93 3.43 -0.08 54 45 248 0
29SEP26 120.00 P 5.39 5.39 4.58 4.28 -0.05 54 281 758 +218
29SEP26 122.50 P 6.00 6.00 5.97 5.21 -0.13 54 5 38 +3
29SEP26 125.00 P 7.29 7.29 7.29 6.26 -0.16 54 2 532 0
29SEP26 127.50 P 7.65 7.86 7.39 7.46 -0.15 55 515 682 +399
29SEP26 130.00 P 0.00 0.00 0.00 8.72 -0.23 55 0 600 0
29SEP26 132.50 P 0.00 0.00 0.00 10.18 -0.21 55 0 336 0
29SEP26 135.00 P 0.00 0.00 0.00 11.70 -0.25 55 0 2,063 0
29SEP26 137.50 P 0.00 0.00 0.00 12.96 -0.44 53 0 578 0
29SEP26 140.00 P 0.00 0.00 0.00 14.66 -0.29 53 0 786 0
29SEP26 142.50 P 0.00 0.00 0.00 16.45 -0.29 53 0 169 0
29SEP26 145.00 P 20.50 20.50 20.50 18.33 -0.30 53 10 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 20.89 +0.31 58 0 462 0
29SEP26 150.00 P 24.90 25.00 24.90 22.99 +0.36 59 15 608 +15
29SEP26 152.50 P 0.00 0.00 0.00 25.14 +0.86 59 0 155 0
29SEP26 155.00 P 27.09 27.09 27.09 26.82 +0.36 56 1,000 1,136 +732
29SEP26 157.50 P 30.60 30.60 30.60 29.64 +0.78 62 600 864 +600
29SEP26 160.00 P 33.60 33.60 33.60 31.96 +0.62 63 700 1,032 +700
29SEP26 162.50 P 0.00 0.00 0.00 34.33 +1.15 65 0 615 0
29SEP26 165.00 P 0.00 0.00 0.00 36.73 +1.23 67 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 39.16 +1.04 69 0 335 0
29SEP26 170.00 P 0.00 0.00 0.00 41.61 +1.07 71 0 5,422 0
29SEP26 172.50 P 0.00 0.00 0.00 44.10 +0.97 74 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 46.56 +1.01 76 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 49.12 +1.12 79 0 188 0
29SEP26 180.00 P 54.00 54.00 54.00 51.66 +1.20 82 3 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 54.19 +1.26 85 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 56.76 +1.35 88 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 59.33 +1.43 91 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 61.90 +1.50 94 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 64.43 +1.51 97 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 67.05 +1.65 101 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 69.63 +1.72 104 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 72.20 +1.80 107 0 4,682 0
29SEP26 205.00 P 0.00 0.00 0.00 76.45 +1.05 101 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 82.26 +1.86 116 0 1,132 -85
29SEP26 215.00 P 0.00 0.00 0.00 87.24 +1.73 120 0 330 0
29SEP26 220.00 P 0.00 0.00 0.00 91.79 +1.39 118 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 97.33 +1.93 129 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 102.59 +1.73 135 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 106.30 +0.44 121 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 112.48 +2.07 142 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 116.81 +1.41 135 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 122.28 +1.88 145 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 127.31 +1.89 149 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 131.49 +1.09 140 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 137.24 +1.84 153 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 142.24 +1.84 156 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 146.94 +1.54 155 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 152.50 +2.10 166 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 157.48 +2.08 168 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 162.64 +1.78 173 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 167.43 +2.03 173 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 171.75 +1.35 165 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 181.46 +1.06 164 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 191.53 +1.08 170 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 202.49 +2.07 191 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 212.63 +2.17 197 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 221.75 +1.35 187 0 0 0
29OCT26 107.50 P 2.77 2.77 2.77 2.69 +0.11 52 3 3 +3
29OCT26 110.00 P 3.56 3.56 3.56 3.33 +0.15 52 10 78 +10
29OCT26 112.50 P 0.00 0.00 0.00 4.03 +0.17 52 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 4.79 +0.23 52 0 125 0
29OCT26 117.50 P 0.00 0.00 0.00 5.65 +0.27 52 0 90 0
29OCT26 120.00 P 7.10 7.10 7.10 6.62 +0.29 52 8 475 0
29OCT26 122.50 P 0.00 0.00 0.00 7.63 +0.30 52 0 588 0
29OCT26 125.00 P 9.25 9.25 9.25 8.80 +0.28 53 1 123 0
29OCT26 127.50 P 0.00 0.00 0.00 10.07 +0.34 53 0 271 0
29OCT26 130.00 P 0.00 0.00 0.00 11.44 +0.39 53 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 12.91 +0.45 53 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 14.39 +0.41 54 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 15.54 +0.09 52 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 17.17 +0.10 52 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 19.41 +0.62 54 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 21.27 +0.80 55 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 23.13 +0.76 55 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 25.11 +0.83 56 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 27.13 +0.89 56 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 29.17 +0.91 56 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 31.33 +1.01 57 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 33.49 +0.99 58 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 35.69 +1.03 58 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 37.97 +1.12 59 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 40.26 +1.27 60 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 42.58 +1.31 61 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 44.95 +1.39 62 0 0 0
27NOV26 107.50 P 4.93 4.93 4.93 4.54 +0.16 54 6 6 +6
27NOV26 110.00 P 5.50 5.50 5.50 5.07 0.00 53 2 6 +2
27NOV26 112.50 P 5.83 5.83 5.83 6.00 +0.16 53 6 6 +6
27NOV26 115.00 P 0.00 0.00 0.00 6.87 +0.17 53 0 4 0
27NOV26 117.50 P 0.00 0.00 0.00 7.84 +0.22 53 0 90 0
27NOV26 120.00 P 0.00 0.00 0.00 8.89 +0.24 53 0 70 0
27NOV26 122.50 P 0.00 0.00 0.00 10.03 +0.27 54 0 181 0
27NOV26 125.00 P 0.00 0.00 0.00 11.26 +0.31 54 0 153 0
27NOV26 127.50 P 13.40 13.40 13.40 12.57 +0.36 54 2 202 +2
27NOV26 130.00 P 0.00 0.00 0.00 13.96 +0.40 54 0 277 0
27NOV26 132.50 P 0.00 0.00 0.00 15.42 +0.44 54 0 768 0
27NOV26 135.00 P 0.00 0.00 0.00 17.21 +0.43 56 0 497 0
27NOV26 137.50 P 0.00 0.00 0.00 18.44 +0.54 55 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 20.43 +0.89 56 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 22.12 +0.89 56 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 23.83 +0.82 56 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 25.70 +0.93 57 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 27.58 +0.92 57 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 29.46 +0.91 57 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 31.46 +0.93 58 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 33.50 +1.00 58 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 35.54 +1.00 58 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 37.62 +1.12 59 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 39.80 +1.14 60 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 41.98 +1.19 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 44.16 +1.20 60 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 46.41 +1.26 61 0 0 0
30DEC26 102.50 P 4.90 4.90 4.90 4.41 -0.10 53 4 795 0
30DEC26 105.00 P 0.00 0.00 0.00 5.12 -0.09 53 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.82 -0.11 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.76 -0.05 53 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.70 +0.05 53 0 36 0
30DEC26 115.00 P 0.00 0.00 0.00 8.66 +0.07 53 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 9.70 +0.09 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.68 -0.01 53 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 12.01 +0.14 54 0 0 0
30DEC26 125.00 P 14.08 14.08 14.08 13.28 +0.18 54 45 5,821 +45
30DEC26 127.50 P 0.00 0.00 0.00 14.42 +0.01 53 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 16.02 +0.25 54 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 17.48 +0.27 54 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 19.06 +0.33 54 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 20.58 +0.58 55 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 22.23 +0.59 55 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 23.94 +0.88 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 25.65 +0.86 55 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 27.39 +0.83 55 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 29.27 +0.95 56 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 31.16 +0.98 56 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 33.05 +0.95 56 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 35.00 +0.95 56 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 37.05 +1.02 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 39.10 +1.05 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 41.15 +1.04 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 43.25 +1.09 58 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 45.43 +1.17 58 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 47.62 +1.22 59 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 49.81 +1.26 59 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 52.02 +1.18 59 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 54.31 +1.77 60 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 56.61 +1.35 61 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 58.91 +1.41 61 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 61.23 +1.47 62 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 63.57 +1.54 63 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 65.96 +1.63 63 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 68.35 +1.72 64 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 70.75 +1.87 65 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 73.09 +1.81 65 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 77.47 +1.59 65 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 82.26 +1.66 66 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 87.24 +1.54 68 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 91.79 +1.20 67 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 97.33 +1.84 72 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 102.59 +1.73 76 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 107.18 +1.32 75 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 112.48 +2.07 79 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 116.81 +1.41 77 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 122.28 +1.88 82 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 127.31 +1.89 84 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 131.49 +1.09 79 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 137.24 +1.84 87 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 142.24 +1.84 89 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 146.94 +1.54 88 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 152.50 +2.10 93 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 157.48 +2.08 95 0 0 -50
30DEC26 290.00 P 0.00 0.00 0.00 162.64 +1.78 98 0 0 -20
30DEC26 295.00 P 0.00 0.00 0.00 167.43 +2.03 98 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 171.75 +1.35 94 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 181.46 +1.06 94 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 191.53 +1.08 98 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 202.49 +2.07 107 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 212.63 +2.17 111 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 221.75 +1.35 107 0 0 0
30MAR27 102.50 P 8.00 8.00 8.00 7.62 +0.21 53 2 122 0
30MAR27 105.00 P 0.00 0.00 0.00 8.55 +0.26 53 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.49 +0.32 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.35 +0.27 53 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.37 +0.18 52 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.47 +0.21 52 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.62 +0.22 53 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.84 +0.23 53 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 16.12 +0.26 53 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.46 +0.28 53 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.85 +0.31 53 0 22 0
30MAR27 130.00 P 21.00 21.00 21.00 20.31 +0.35 53 30 40 +14
30MAR27 132.50 P 0.00 0.00 0.00 21.79 +0.38 53 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 23.41 +0.40 54 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 24.96 +0.38 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 26.51 +0.43 54 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 28.19 +0.77 54 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 29.92 +0.83 54 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 31.66 +0.85 54 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 33.40 +0.82 54 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 35.16 +0.77 54 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 37.06 +0.84 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.97 +0.88 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 40.88 +0.89 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 42.81 +0.90 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.74 +0.90 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.78 +0.96 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.85 +1.02 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 50.92 +1.06 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.00 +1.07 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 55.09 +1.09 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 57.21 +1.12 57 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 59.42 +1.21 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 61.62 +1.25 58 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 63.83 +1.31 58 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 66.05 +1.41 58 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 68.28 +1.44 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 70.48 +1.44 59 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 72.64 +1.33 59 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 74.66 +1.02 58 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 79.17 +1.15 59 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 84.28 +1.73 61 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 89.02 +1.79 62 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 93.65 +1.95 62 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 98.66 +2.35 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 103.19 +2.17 64 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 107.96 +2.10 65 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 112.48 +1.90 64 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 117.14 +1.68 64 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 122.28 +1.70 66 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 127.31 +1.81 67 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 132.32 +1.87 69 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 137.24 +1.83 70 0 30 0
29JUN27 102.50 P 9.95 10.50 9.95 10.40 +0.23 53 21 263 +19
29JUN27 105.00 P 0.00 0.00 0.00 11.56 +0.40 53 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 12.58 +0.42 53 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.74 +0.51 53 0 52 0
29JUN27 112.50 P 0.00 0.00 0.00 14.65 +0.23 53 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.82 +0.25 53 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 17.04 +0.27 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.31 +0.29 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.63 +0.32 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.99 +0.34 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.40 +0.36 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.84 +0.38 53 0 53 0
29JUN27 132.50 P 0.00 0.00 0.00 25.34 +0.41 53 0 0 0
29JUN27 135.00 P 27.00 27.00 27.00 27.21 +0.64 54 2 49 +2
29JUN27 137.50 P 0.00 0.00 0.00 28.44 +0.30 53 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 30.05 +0.40 54 0 68 0
29JUN27 142.50 P 0.00 0.00 0.00 31.94 +0.56 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.66 +0.93 54 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 35.41 +0.90 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.17 +1.00 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 38.94 +1.01 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 40.71 +0.95 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 42.50 +0.94 55 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 44.42 +1.01 55 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 46.35 +1.07 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 48.29 +1.09 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 50.23 +1.13 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 52.18 +1.10 56 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 54.13 +1.08 56 0 0 0
TOTAL PUT 7,554 92,725 +2,219
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$ 50.400
28AUG26 33.00 C 0.00 0.00 0.00 17.41 -0.04 154 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.41 -0.04 143 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.41 +0.05 131 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.41 +0.05 120 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.41 -0.03 109 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.41 -0.02 98 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.41 -0.03 87 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.41 -0.03 76 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.41 +0.05 64 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.41 +0.05 0 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.41 +0.05 0 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.41 +0.05 0 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.41 +0.05 0 0 652 0
28AUG26 46.00 C 0.00 0.00 0.00 4.41 +0.05 0 0 553 0
28AUG26 47.00 C 0.00 0.00 0.00 3.41 +0.04 0 0 170 0
28AUG26 48.00 C 0.00 0.00 0.00 2.43 +0.04 29 0 401 0
28AUG26 49.00 C 1.34 1.48 1.34 1.51 +0.08 29 45 579 +45
28AUG26 50.00 C 0.76 0.76 0.62 0.75 +0.02 28 120 1,036 +78
28AUG26 52.50 C 0.06 0.06 0.06 0.05 +0.01 31 6 339 -6
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 608 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 903 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.44 -0.06 86 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.44 -0.08 80 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.44 -0.06 73 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.44 -0.06 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.44 -0.07 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.44 -0.09 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.44 -0.09 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.44 -0.09 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.45 -0.06 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.45 -0.06 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.45 -0.09 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.45 -0.09 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.45 -0.08 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.45 -0.08 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.45 -0.09 0 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.46 +0.05 30 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.46 +0.05 26 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.46 +0.04 22 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.47 +0.04 23 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.49 +0.03 22 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 4.54 +0.02 22 0 512 0
29SEP26 47.00 C 0.00 0.00 0.00 3.65 +0.01 22 0 542 0
29SEP26 48.00 C 0.00 0.00 0.00 2.84 0.00 22 0 1,093 0
29SEP26 49.00 C 2.10 2.10 2.10 2.07 -0.01 21 6 206 +3
29SEP26 50.00 C 0.00 0.00 0.00 1.50 -0.01 22 0 1,031 0
29SEP26 52.50 C 0.00 0.00 0.00 0.60 -0.03 23 0 1,134 0
29SEP26 55.00 C 0.21 0.21 0.21 0.18 -0.01 23 3 631 0
29SEP26 57.50 C 0.09 0.09 0.09 0.04 -0.01 22 10 1,089 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.44 -0.09 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.45 -0.06 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.45 -0.06 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.45 -0.09 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.45 -0.09 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.45 -0.08 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.45 -0.08 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.45 -0.09 0 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.46 +0.03 23 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.46 +0.04 20 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.48 +0.04 21 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.52 +0.02 21 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.60 +0.01 22 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 4.74 +0.01 22 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 3.94 -0.01 22 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 3.22 -0.02 22 0 312 0
29OCT26 49.00 C 0.00 0.00 0.00 2.50 -0.03 21 0 169 0
29OCT26 50.00 C 0.00 0.00 0.00 1.96 -0.04 21 0 321 0
29OCT26 52.50 C 1.00 1.00 0.99 1.00 -0.04 21 50 669 +50
29OCT26 55.00 C 0.48 0.48 0.48 0.45 -0.04 22 11 936 +11
29OCT26 57.50 C 0.00 0.00 0.00 0.18 -0.02 22 0 532 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 208 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
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 9.49 +0.06 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.53 +0.05 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.60 +0.04 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.71 +0.04 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.87 +0.04 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.07 +0.03 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.33 +0.03 22 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 3.66 +0.03 22 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 2.95 +0.02 21 0 562 0
27NOV26 50.00 C 0.00 0.00 0.00 2.43 +0.02 21 0 361 0
27NOV26 52.50 C 0.00 0.00 0.00 1.41 -0.07 22 0 667 0
27NOV26 55.00 C 0.00 0.00 0.00 0.75 -0.02 22 0 138 0
27NOV26 57.50 C 0.41 0.41 0.41 0.39 0.00 22 1 26 +1
27NOV26 60.00 C 0.00 0.00 0.00 0.18 0.00 22 0 75 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 0.00 22 0 197 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 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 22.44 -0.06 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.44 -0.06 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.44 -0.07 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.44 -0.09 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.44 -0.09 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.44 -0.09 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.45 -0.06 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.45 -0.06 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.45 -0.09 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.47 -0.07 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.49 -0.04 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.52 -0.01 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.56 +0.02 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.62 +0.15 21 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.70 +0.01 21 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.81 +0.01 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 6.95 0.00 21 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.14 0.00 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.37 -0.02 21 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.66 -0.03 21 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 3.88 -0.04 20 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.30 -0.05 20 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 2.86 +0.04 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 1.73 -0.06 21 0 636 0
30DEC26 55.00 C 1.00 1.00 1.00 1.05 -0.02 21 2 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.60 -0.03 22 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 19.44 -0.09 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.44 -0.09 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.44 -0.10 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.45 -0.12 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.49 -0.12 0 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.52 -0.12 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.59 -0.09 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.63 -0.10 0 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.70 -0.09 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.76 -0.11 0 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 9.89 -0.10 16 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.25 +0.13 21 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.42 -0.02 21 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.61 -0.04 21 0 15 0
30MAR27 45.00 C 6.80 6.80 6.60 6.86 -0.04 21 10 77 +5
30MAR27 46.00 C 0.00 0.00 0.00 6.15 -0.06 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.47 -0.07 21 0 195 0
30MAR27 48.00 C 4.66 4.66 4.66 4.85 -0.08 21 15 198 -6
30MAR27 49.00 C 0.00 0.00 0.00 4.15 -0.08 20 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 3.64 -0.07 20 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.59 -0.06 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 1.81 -0.02 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.21 -0.06 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.78 -0.07 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.48 -0.06 21 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 -0.05 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.62 -0.12 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.66 -0.12 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.71 -0.12 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.76 -0.12 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.83 -0.10 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 12.92 -0.10 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.03 -0.08 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.20 -0.05 16 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.39 0.00 18 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.91 +0.34 22 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.14 +0.10 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.39 +0.09 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.69 +0.10 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.01 +0.10 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.20 +0.10 21 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 5.61 +0.11 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.09 +0.11 21 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 4.57 +0.11 21 0 96 0
29JUN27 52.50 C 0.00 0.00 0.00 3.48 +0.10 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.61 +0.08 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.92 +0.03 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.41 +0.02 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.05 +0.07 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.74 +0.06 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.51 +0.05 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.35 +0.04 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
TOTAL CALL 279 26,068 +181
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 181 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 157 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 135 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 676 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 250 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 886 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 666 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 951 0
28AUG26 48.00 P 0.04 0.04 0.04 0.02 -0.01 30 4 1,091 -4
28AUG26 49.00 P 0.11 0.11 0.11 0.11 0.00 30 60 879 -45
28AUG26 50.00 P 0.39 0.47 0.39 0.37 -0.02 30 107 956 +90
28AUG26 52.50 P 0.00 0.00 0.00 2.20 -0.04 38 0 344 0
28AUG26 55.00 P 0.00 0.00 0.00 4.74 -0.01 72 0 55 0
28AUG26 57.50 P 0.00 0.00 0.00 7.10 -0.05 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 9.82 +0.17 134 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.26 +0.11 148 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.76 +0.11 167 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.30 +0.15 195 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.82 +0.17 217 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.30 +0.15 231 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.80 +0.15 248 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 202 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 555 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 479 0
29SEP26 45.00 P 0.15 0.15 0.15 0.09 -0.02 22 4 437 +4
29SEP26 46.00 P 0.21 0.21 0.21 0.18 -0.02 23 2 510 0
29SEP26 47.00 P 0.00 0.00 0.00 0.33 -0.03 22 0 729 0
29SEP26 48.00 P 0.56 0.56 0.56 0.56 -0.05 23 3 1,069 0
29SEP26 49.00 P 0.91 0.91 0.91 0.90 -0.05 23 5 252 -5
29SEP26 50.00 P 1.37 1.37 1.37 1.35 -0.06 23 15 647 +15
29SEP26 52.50 P 3.09 3.09 3.09 2.97 -0.06 24 1 805 +1
29SEP26 55.00 P 5.16 5.16 5.16 5.14 -0.04 27 30 645 +30
29SEP26 57.50 P 0.00 0.00 0.00 7.37 -0.05 23 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 9.99 +0.12 37 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 12.48 +0.24 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.99 +0.26 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.47 +0.24 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.98 +0.26 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.47 +0.27 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.97 +0.26 71 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 22 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.25 -0.04 22 0 142 0
29OCT26 46.00 P 0.42 0.47 0.42 0.41 -0.05 22 19 301 +11
29OCT26 47.00 P 0.00 0.00 0.00 0.63 -0.05 22 0 534 0
29OCT26 48.00 P 0.96 0.96 0.91 0.90 -0.05 22 30 165 -30
29OCT26 49.00 P 0.00 0.00 0.00 1.26 -0.05 22 0 204 0
29OCT26 50.00 P 0.00 0.00 0.00 1.75 -0.06 22 0 146 0
29OCT26 52.50 P 3.32 3.32 3.32 3.30 -0.03 23 15 510 +15
29OCT26 55.00 P 5.33 5.33 5.33 5.31 -0.06 24 30 661 +30
29OCT26 57.50 P 0.00 0.00 0.00 7.43 -0.06 22 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 9.99 +0.06 29 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 12.48 +0.10 34 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.99 +0.10 39 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.48 +0.10 43 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.98 +0.10 47 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.47 +0.10 51 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.97 +0.10 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.13 0.00 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.31 -0.01 22 0 253 0
27NOV26 45.00 P 0.00 0.00 0.00 0.47 -0.01 22 0 120 0
27NOV26 46.00 P 0.00 0.00 0.00 0.67 -0.02 22 0 34 0
27NOV26 47.00 P 0.00 0.00 0.00 0.94 -0.01 22 0 75 0
27NOV26 48.00 P 0.00 0.00 0.00 1.27 -0.02 22 0 140 0
27NOV26 49.00 P 0.00 0.00 0.00 1.66 -0.03 22 0 177 0
27NOV26 50.00 P 2.20 2.20 2.20 2.14 -0.02 23 15 378 0
27NOV26 52.50 P 3.75 3.75 3.75 3.64 -0.04 23 15 1,466 0
27NOV26 55.00 P 0.00 0.00 0.00 5.55 -0.04 24 0 1,230 0
27NOV26 57.50 P 0.00 0.00 0.00 7.54 -0.05 22 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 10.11 -0.01 28 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.52 +0.03 31 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.99 +0.06 34 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.48 +0.09 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.99 +0.11 41 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.47 +0.10 44 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.97 +0.10 47 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 28 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 452 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 330 0
30DEC26 43.00 P 0.00 0.00 0.00 0.30 -0.05 21 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.44 -0.05 22 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.63 -0.05 22 0 257 0
30DEC26 46.00 P 0.00 0.00 0.00 0.86 -0.07 22 0 162 0
30DEC26 47.00 P 0.00 0.00 0.00 1.15 -0.08 22 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.50 -0.09 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 1.91 -0.10 22 0 598 0
30DEC26 50.00 P 0.00 0.00 0.00 2.38 -0.10 22 0 81 0
30DEC26 52.50 P 0.00 0.00 0.00 3.86 -0.10 22 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.55 -0.10 21 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 7.86 -0.09 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.20 -0.04 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.61 +0.08 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.99 +0.06 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.48 +0.08 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.99 +0.11 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.48 +0.11 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.99 +0.12 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.33 -0.05 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.45 -0.06 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.60 -0.06 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.81 -0.09 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.05 -0.10 21 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.34 -0.09 21 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.66 -0.12 21 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 2.05 -0.13 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 2.48 -0.13 21 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 2.96 -0.14 21 0 202 0
30MAR27 52.50 P 0.00 0.00 0.00 4.28 -0.14 21 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 6.14 -0.13 22 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 7.91 -0.12 21 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 10.39 -0.02 24 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.73 +0.05 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.08 +0.04 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.48 +0.03 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.99 +0.09 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.49 +0.11 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.99 +0.12 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 +0.01 22 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 0.11 +0.01 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.29 +0.02 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.50 +0.02 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.64 +0.03 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.82 +0.06 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 1.06 +0.05 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 1.30 +0.05 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.58 +0.04 22 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.90 +0.05 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.26 +0.03 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.66 +0.04 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.11 +0.02 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.61 +0.05 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 5.05 +0.06 23 0 81 0
29JUN27 55.00 P 0.00 0.00 0.00 6.72 +0.05 23 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 8.61 +0.03 23 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.71 +0.02 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 12.96 +0.04 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.28 +0.09 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.63 +0.10 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.05 +0.10 29 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.49 +0.09 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.99 +0.11 32 0 0 0
TOTAL PUT 355 34,188 +112
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 223.200
28AUG26 132.50 C 0.00 0.00 0.00 90.73 +1.79 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 88.23 +1.79 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 85.73 +1.79 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 83.23 +1.79 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 80.73 +1.78 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 78.23 +1.78 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 75.74 +1.79 143 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 73.24 +1.79 136 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 70.74 +1.79 129 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 68.24 +1.79 122 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 65.74 +1.79 114 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 63.24 +1.79 107 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 60.74 +1.79 99 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 58.24 +1.79 87 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 55.74 +1.79 0 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 53.24 +1.79 0 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 50.74 +1.78 0 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 48.24 +1.78 0 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 45.74 +1.78 0 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 43.24 +1.78 0 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 40.74 +1.78 0 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 38.24 +1.78 0 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 35.75 +1.79 64 0 28 0
28AUG26 190.00 C 0.00 0.00 0.00 33.25 +1.79 59 0 172 0
28AUG26 192.50 C 0.00 0.00 0.00 30.75 +1.79 54 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 28.25 +1.78 49 0 79 0
28AUG26 197.50 C 0.00 0.00 0.00 25.75 +1.77 43 0 115 0
28AUG26 200.00 C 0.00 0.00 0.00 23.26 +1.75 46 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 18.31 +1.65 45 0 249 0
28AUG26 210.00 C 0.00 0.00 0.00 13.50 +1.42 44 0 167 0
28AUG26 215.00 C 9.50 9.50 9.50 9.10 +1.05 44 5 192 0
28AUG26 220.00 C 5.35 5.35 5.35 5.61 +0.72 46 3 186 0
28AUG26 225.00 C 3.16 3.16 2.58 2.74 +0.08 43 63 478 +62
28AUG26 230.00 C 2.10 2.10 1.15 1.20 -0.05 44 60 216 -60
28AUG26 235.00 C 0.00 0.00 0.00 0.47 -0.04 45 0 502 0
28AUG26 240.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 94 0
28AUG26 245.00 C 0.20 0.20 0.20 0.04 -0.02 45 100 143 -53
28AUG26 250.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 215 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 57 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 91.07 +1.79 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 88.58 +1.79 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 86.09 +1.79 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 83.59 +1.79 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 81.10 +1.79 37 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 78.61 +1.79 42 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 76.12 +1.79 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 73.62 +1.78 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 71.13 +1.78 36 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 68.64 +1.78 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 66.15 +1.78 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 63.67 +1.78 39 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 61.18 +1.77 38 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 58.71 +1.77 39 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 56.23 +1.75 38 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 53.85 +1.13 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 51.40 +1.11 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 49.14 +1.23 45 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 46.46 +0.36 39 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 44.57 +0.92 47 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 42.18 +0.95 45 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 39.32 +1.61 39 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 37.01 +1.58 39 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 34.73 +1.52 38 0 21 0
29SEP26 192.50 C 0.00 0.00 0.00 32.51 +1.48 39 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 30.34 +1.43 39 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 28.22 +1.37 39 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 26.17 +1.31 38 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 22.29 +1.18 39 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 18.73 +1.04 39 0 60 0
29SEP26 215.00 C 0.00 0.00 0.00 15.52 +0.89 39 0 24 0
29SEP26 220.00 C 0.00 0.00 0.00 12.44 +0.61 38 0 22 0
29SEP26 225.00 C 10.12 10.12 10.12 10.19 +0.49 38 20 77 +20
29SEP26 230.00 C 8.11 8.11 8.11 8.16 +0.33 39 20 154 +19
29SEP26 235.00 C 7.00 7.03 6.35 6.52 +0.40 39 276 264 +211
29SEP26 240.00 C 0.00 0.00 0.00 5.02 +0.30 39 0 66 0
29SEP26 245.00 C 0.00 0.00 0.00 3.82 +0.23 39 0 2 0
29SEP26 250.00 C 3.81 3.81 3.81 2.86 +0.16 39 12 132 0
29SEP26 255.00 C 0.00 0.00 0.00 2.12 +0.12 39 0 23 0
29SEP26 260.00 C 0.00 0.00 0.00 1.54 +0.08 39 0 4 0
29SEP26 265.00 C 1.68 1.68 1.68 1.11 +0.08 39 15 60 +11
29SEP26 270.00 C 0.00 0.00 0.00 0.77 +0.03 39 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 76.53 +1.78 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 74.06 +1.77 39 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 71.60 +1.76 39 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 69.54 +1.39 48 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 67.05 +1.45 46 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 64.43 +1.21 42 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 62.10 +1.33 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 59.76 +1.24 43 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 57.37 +1.29 43 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 54.91 +1.15 41 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 52.64 +1.43 41 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 50.22 +1.32 40 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 48.14 +1.50 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 45.65 +1.27 39 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 43.72 +1.54 41 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 41.53 +1.43 41 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 39.12 +1.45 39 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 37.05 +1.41 39 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 35.04 +1.36 39 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 33.09 +1.33 39 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 31.19 +1.28 39 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 29.35 +1.23 39 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 25.85 +1.13 39 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 22.62 +1.17 39 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 19.41 +0.84 38 0 38 0
29OCT26 220.00 C 0.00 0.00 0.00 16.80 +0.70 39 0 106 0
29OCT26 225.00 C 0.00 0.00 0.00 14.45 +0.65 39 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 12.42 +0.55 39 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 10.68 +0.46 40 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 9.07 +0.48 40 0 101 0
29OCT26 245.00 C 0.00 0.00 0.00 7.58 +0.41 40 0 15 0
29OCT26 250.00 C 0.00 0.00 0.00 6.29 +0.34 40 0 46 0
29OCT26 255.00 C 0.00 0.00 0.00 5.19 +0.28 40 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 4.26 +0.23 39 0 30 0
29OCT26 265.00 C 0.00 0.00 0.00 3.48 +0.19 39 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 2.74 +0.15 39 0 0 0
29OCT26 275.00 C 2.99 2.99 2.99 2.21 +0.12 39 10 10 +10
27NOV26 167.50 C 0.00 0.00 0.00 58.56 +1.24 42 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 56.43 +1.20 42 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 54.20 +0.99 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 52.09 +1.32 42 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 49.84 +1.15 41 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 47.69 +1.09 41 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 45.65 +1.09 41 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 43.59 +1.06 41 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 41.59 +0.97 41 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 39.69 +1.43 41 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 37.83 +1.40 41 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 36.02 +1.36 41 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 34.26 +1.32 41 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 32.55 +1.28 41 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 29.31 +1.22 41 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 26.27 +1.13 41 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 23.16 +0.85 40 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 20.71 +0.86 40 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 18.36 +0.80 40 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 16.33 +0.69 41 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 14.51 +0.63 41 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 12.90 +0.64 41 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 11.23 +0.55 41 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 9.86 +0.58 41 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 8.56 +0.52 41 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 7.41 +0.47 41 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 6.39 +0.41 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 5.50 +0.52 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 4.71 +0.44 41 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 92.25 +1.76 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 89.83 +1.76 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 87.42 +1.75 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 85.02 +1.75 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 82.64 +1.74 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 80.27 +1.74 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 78.83 +2.64 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 75.57 +1.71 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 73.26 +1.70 41 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 70.97 +1.69 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 68.70 +1.68 41 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 66.45 +1.66 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 65.18 +2.58 46 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 62.26 +1.83 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 60.14 +0.97 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 57.67 +0.66 40 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 55.98 +1.26 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.86 +1.10 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.57 +0.93 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 49.69 +1.33 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 47.83 +1.15 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.84 +1.13 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 44.13 +1.57 41 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 42.17 +1.38 41 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 40.41 +1.35 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 38.70 +1.32 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 37.03 +1.29 41 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 35.41 +1.26 41 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 33.09 +1.96 42 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 29.16 +0.88 40 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 26.45 +0.85 40 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 24.16 +0.99 41 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 21.66 +0.72 40 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 19.66 +0.87 41 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 18.02 +0.98 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 15.37 +0.72 40 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 14.31 +0.47 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.03 +0.64 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 11.61 +0.59 41 0 0 0
30DEC26 260.00 C 10.40 10.40 10.40 10.02 +0.80 41 1 31 +1
30DEC26 265.00 C 0.00 0.00 0.00 9.16 +0.49 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 7.88 +0.46 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 6.97 +0.39 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 94.00 +1.74 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 91.71 +1.73 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 89.43 +1.72 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 87.18 +1.71 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 84.95 +1.70 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 82.74 +1.69 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 80.56 +1.68 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 78.40 +1.67 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 76.27 +1.66 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 74.17 +1.65 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 72.09 +1.63 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 70.05 +1.62 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 68.03 +1.60 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 66.05 +1.58 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 64.10 +1.57 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 62.19 +1.55 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 60.31 +1.54 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 58.46 +1.52 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 56.65 +1.50 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 54.87 +1.47 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 53.13 +1.45 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 51.43 +1.43 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 49.76 +1.41 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 48.13 +1.39 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 46.54 +1.36 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 45.18 +1.16 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 43.51 +1.36 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 41.91 +0.69 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 39.07 +0.67 41 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 36.35 +0.89 41 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 33.80 +0.83 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 31.54 +0.99 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 29.33 +0.98 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 27.26 +0.96 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 25.33 +0.96 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 23.53 +0.91 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 21.85 +0.86 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 20.29 +0.81 42 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 18.81 +0.80 42 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 16.84 +0.74 41 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 15.81 +0.55 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 14.28 +0.65 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 13.14 +0.62 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 96.20 +1.75 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 94.04 +1.75 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 91.90 +1.74 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 89.79 +1.73 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 87.70 +1.72 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 85.64 +1.72 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 83.60 +1.70 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 81.60 +1.70 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 79.62 +1.69 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 77.67 +1.68 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 75.75 +1.68 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 73.85 +1.66 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 71.99 +1.65 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 70.16 +1.64 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 68.36 +1.63 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 67.64 +2.66 43 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 64.85 +1.60 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 63.15 +1.59 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 62.38 +2.48 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 60.70 +2.43 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 59.04 +2.37 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 57.42 +2.31 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 55.83 +2.25 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 54.27 +2.19 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 52.75 +2.13 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 51.26 +2.08 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 49.81 +2.03 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 48.39 +1.98 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 45.16 +1.40 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 42.88 +1.25 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 40.57 +1.34 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 37.97 +1.01 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 35.98 +1.17 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 33.93 +1.11 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 31.99 +1.06 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 30.16 +1.02 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 28.44 +0.98 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 26.80 +0.93 42 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 25.26 +0.97 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 23.67 +0.89 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 22.29 +0.94 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 20.95 +1.53 42 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 19.07 +0.87 41 0 0 0
TOTAL CALL 585 11,803 +221
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 191 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 172 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 160 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 154 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 148 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 136 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 131 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 125 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 120 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 114 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 104 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 99 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 89 0 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 84 0 166 0
28AUG26 182.50 P 0.00 0.00 0.00 0.01 0.00 79 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
28AUG26 187.50 P 0.00 0.00 0.00 0.01 0.00 69 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 0.01 0.00 64 0 292 0
28AUG26 192.50 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
28AUG26 195.00 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
28AUG26 197.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 106 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 361 0
28AUG26 205.00 P 0.15 0.15 0.15 0.06 -0.14 45 1 85 +1
28AUG26 210.00 P 0.00 0.00 0.00 0.25 -0.38 44 0 219 0
28AUG26 215.00 P 0.91 0.91 0.91 0.83 -0.80 44 2 90 0
28AUG26 220.00 P 2.23 2.70 1.94 2.13 -1.31 43 71 220 +14
28AUG26 225.00 P 4.24 4.66 4.24 4.61 -1.51 45 45 161 +32
28AUG26 230.00 P 0.00 0.00 0.00 7.76 -1.98 41 0 32 0
28AUG26 235.00 P 0.00 0.00 0.00 12.22 -1.82 44 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 16.90 -1.83 44 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 21.81 -1.81 44 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 26.80 -1.80 0 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 31.80 -1.80 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 36.80 -1.80 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 41.80 -1.80 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 46.80 -1.80 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 51.80 -1.80 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.09 -0.05 39 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.13 -0.05 39 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.18 -0.08 39 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.25 -0.09 38 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.35 -0.11 39 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 0.46 -0.14 39 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.60 -0.18 39 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.78 -0.22 39 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 1.01 -0.25 39 10 410 0
29SEP26 192.50 P 0.00 0.00 0.00 1.26 -0.36 38 0 38 0
29SEP26 195.00 P 1.69 1.76 1.64 1.65 -0.35 39 50 57 +28
29SEP26 197.50 P 0.00 0.00 0.00 1.98 -0.40 39 0 131 0
29SEP26 200.00 P 2.43 2.50 2.43 2.37 -0.47 38 43 116 +43
29SEP26 205.00 P 3.20 3.65 3.20 3.46 -0.57 38 50 53 +18
29SEP26 210.00 P 5.03 5.39 4.70 4.83 -0.75 38 35 160 +9
29SEP26 215.00 P 0.00 0.00 0.00 6.59 -1.04 38 0 5 0
29SEP26 220.00 P 0.00 0.00 0.00 8.77 -1.24 38 0 75 0
29SEP26 225.00 P 11.08 11.58 11.08 11.35 -1.36 38 10 112 +5
29SEP26 230.00 P 0.00 0.00 0.00 14.24 -0.98 38 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 17.55 -1.42 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 21.09 -1.52 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 24.95 -1.56 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 29.05 -1.61 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 33.35 -1.68 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 37.82 -1.72 39 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 42.96 -1.31 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 47.52 -1.38 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 52.30 -1.46 43 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.24 -0.06 39 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.32 -0.06 39 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.40 -0.09 39 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.52 -0.10 39 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.64 -0.13 39 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.80 -0.15 39 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.99 -0.15 39 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.20 -0.21 39 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.46 -0.21 39 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.72 -0.29 39 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 2.08 -0.30 39 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 2.45 -0.33 39 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 2.88 -0.39 39 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 3.37 -0.40 39 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 3.79 -0.46 39 0 70 0
29OCT26 197.50 P 0.00 0.00 0.00 4.36 -0.51 39 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 4.99 -0.50 38 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 6.45 -0.63 38 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 8.13 -0.81 38 0 15 0
29OCT26 215.00 P 0.00 0.00 0.00 10.24 -0.86 39 0 12 0
29OCT26 220.00 P 0.00 0.00 0.00 12.50 -1.09 38 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 15.27 -1.11 39 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 18.09 -1.28 39 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 21.23 -1.22 39 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 24.53 -1.75 39 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 28.09 -1.36 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 31.87 -1.47 39 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 35.77 -1.55 39 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 39.94 -1.56 39 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 44.81 -1.80 42 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 49.20 -1.29 42 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 53.78 -1.44 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.43 -0.15 41 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 1.70 -0.15 41 0 1 0
27NOV26 172.50 P 0.00 0.00 0.00 1.97 -0.16 41 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.29 -0.22 41 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.67 -0.21 41 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 3.05 -0.23 41 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 3.49 -0.29 41 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.00 -0.29 41 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 4.50 -0.46 41 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 5.23 -0.40 41 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 5.62 -0.47 40 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 6.25 -0.37 40 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 6.96 -0.41 40 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 7.71 -0.47 40 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 9.44 -0.57 40 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 11.41 -0.71 40 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 13.49 -0.85 40 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 16.07 -0.84 40 0 1 0
27NOV26 225.00 P 0.00 0.00 0.00 18.78 -0.91 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 21.70 -0.90 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 24.61 -1.05 41 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 27.83 -1.07 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 31.24 -1.19 41 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 34.83 -1.20 41 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 38.56 -1.32 41 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 43.02 -1.48 42 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 47.03 -1.73 42 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 51.22 -1.61 42 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 55.54 -1.76 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.26 -0.03 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.40 -0.04 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.59 -0.06 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.72 -0.06 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.85 -0.07 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.01 -0.10 41 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.20 -0.10 41 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.40 -0.10 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.63 -0.14 41 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.91 -0.14 41 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.18 -0.15 41 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 2.50 -0.20 41 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.88 -0.20 41 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 3.26 -0.21 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.65 -0.28 41 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.16 -0.28 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 4.67 -0.28 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 5.18 -0.31 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 5.78 -0.38 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 6.44 -0.18 41 0 216 0
30DEC26 190.00 P 0.00 0.00 0.00 6.90 -0.37 40 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 7.56 -0.52 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 8.45 -0.36 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 9.24 -0.39 40 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 10.10 -0.35 40 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 11.94 -0.48 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 14.04 -0.55 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 16.34 -0.65 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 18.87 -0.72 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 21.59 -0.80 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 24.50 -0.88 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 27.22 -1.10 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 30.47 -1.19 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 33.89 -0.08 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 37.42 -1.30 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 41.08 -1.39 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 45.04 -1.32 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 48.87 -1.72 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 52.91 -1.27 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 57.26 -1.04 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.01 -0.04 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.17 -0.07 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.38 -0.06 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.58 -0.06 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.78 -0.09 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.06 -0.10 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.34 -0.11 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.63 -0.10 41 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 2.93 -0.16 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.33 -0.15 41 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.72 -0.15 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.12 -0.15 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.54 -0.21 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.06 -0.22 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.59 -0.22 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.12 -0.22 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.65 -0.28 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 7.31 -0.30 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.00 -0.29 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.68 -0.30 41 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.37 -0.30 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 10.11 -0.40 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.97 -0.39 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.83 -0.39 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.69 0.00 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 13.41 -0.36 41 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 14.34 -0.38 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.32 -0.41 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.39 -0.47 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 19.64 -0.53 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 22.06 -0.58 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 24.63 -0.65 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 27.37 -0.70 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 30.25 -0.75 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 32.91 -1.01 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 36.06 -1.07 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 39.34 -1.12 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 42.82 -0.91 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 46.32 -0.97 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 49.76 -1.14 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 53.67 -0.92 41 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 57.57 -1.11 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 61.37 -1.07 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.28 -0.05 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 2.58 -0.05 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.88 -0.04 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.17 -0.06 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.56 -0.07 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.96 -0.08 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.37 -0.07 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.78 -0.07 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.22 -0.12 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.77 -0.11 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.31 -0.11 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.85 -0.12 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.39 -0.12 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.01 -0.17 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.70 -0.18 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.40 -0.18 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.10 -0.18 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.81 -0.17 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.54 -0.26 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.42 -0.25 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.29 -0.26 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 14.17 -0.25 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 15.05 -0.25 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 15.94 -0.26 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 16.91 -0.35 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.67 -0.34 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 18.72 -0.33 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 19.76 -0.36 41 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 21.60 -0.77 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 24.29 -0.48 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 26.77 -0.53 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 29.39 -0.58 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 32.14 -0.62 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 35.01 -0.68 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 37.56 -1.13 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 40.65 -1.20 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 43.87 -1.10 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 47.31 -1.06 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 50.63 -1.12 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 54.13 -1.33 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 58.22 -0.90 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 61.90 -0.91 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 65.60 -0.91 41 0 0 0
TOTAL PUT 317 14,720 +150
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$ 6.360
28AUG26 4.50 C 0.00 0.00 0.00 1.89 +0.09 242 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.79 +0.09 229 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.69 +0.09 217 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.59 +0.09 204 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.49 +0.09 192 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.39 +0.09 180 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.14 +0.09 150 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.89 +0.09 121 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.63 +0.08 82 0 0 0
28AUG26 6.00 C 0.38 0.39 0.38 0.36 +0.06 0 12 8 -12
28AUG26 6.25 C 0.00 0.00 0.00 0.13 +0.03 25 0 76 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 29 0 260 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 148 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 162 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 175 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.90 +0.09 70 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.80 +0.09 66 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.70 +0.09 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.60 +0.09 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.50 +0.09 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.40 +0.09 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.15 +0.08 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.90 +0.08 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.66 +0.09 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 +0.07 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.26 +0.04 24 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 152 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 2,658 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 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 54 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 61 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 79 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 1.91 +0.10 51 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.81 +0.10 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.71 +0.10 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.62 +0.11 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.52 +0.11 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.42 +0.11 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.17 +0.10 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.93 +0.09 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.70 +0.05 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.49 +0.05 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 153 0
29OCT26 6.75 C 0.00 0.00 0.00 0.14 +0.02 25 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 36 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 +0.01 27 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 28 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.83 +0.11 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.73 +0.11 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.63 +0.10 38 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.53 +0.10 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.44 +0.11 36 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.20 +0.11 32 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.97 +0.10 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.55 +0.05 24 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.40 +0.05 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.20 +0.03 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 1.95 +0.11 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.85 +0.11 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.75 +0.11 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 +0.10 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.56 +0.11 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.46 +0.10 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.23 +0.10 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 +0.09 27 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 +0.08 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 +0.07 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 +0.06 25 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 +0.05 24 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.03 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.01 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 24 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 31 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.00 +0.12 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.90 +0.11 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.81 +0.11 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.72 +0.11 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.62 +0.10 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.53 +0.09 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.31 +0.09 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.11 +0.08 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 +0.07 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 +0.08 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 +0.06 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 +0.06 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.04 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.02 26 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.03 +0.10 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.93 +0.09 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.84 +0.09 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.74 +0.08 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.65 +0.08 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.56 +0.07 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.34 +0.05 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.14 +0.05 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.96 +0.05 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.80 +0.05 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.65 +0.04 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 +0.04 26 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 +0.02 25 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 5 0
29JUN27 7.75 C 0.19 0.20 0.19 0.16 +0.02 25 5 6 +1
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 25 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
TOTAL CALL 17 13,435 -11
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 262 0
28AUG26 6.25 P 0.03 0.03 0.03 0.02 -0.03 26 100 1,033 0
28AUG26 6.50 P 0.16 0.16 0.16 0.16 -0.07 30 140 460 0
28AUG26 6.75 P 0.00 0.00 0.00 0.39 -0.07 0 0 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.64 -0.09 0 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.89 -0.09 0 0 0 -30
28AUG26 7.50 P 0.00 0.00 0.00 1.14 -0.09 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.89 -0.09 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.14 -0.09 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.14 -0.09 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.64 -0.09 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 78 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 128 0
29SEP26 6.25 P 0.12 0.12 0.11 0.12 -0.03 22 80 564 +80
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.06 22 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.06 24 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 -0.08 23 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.89 -0.09 0 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.14 -0.09 0 0 0 -56
29SEP26 7.75 P 0.00 0.00 0.00 1.39 -0.07 0 0 3 -258
29SEP26 8.00 P 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.89 -0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.14 -0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.14 -0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.64 -0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.14 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.64 -0.07 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 -0.02 24 0 59 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 67 0
29OCT26 6.25 P 0.21 0.21 0.21 0.19 -0.03 23 10 131 -10
29OCT26 6.50 P 0.00 0.00 0.00 0.33 -0.04 25 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.49 -0.06 24 0 10 0
29OCT26 7.00 P 0.00 0.00 0.00 0.69 -0.07 25 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.90 -0.09 23 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.14 -0.09 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.39 -0.08 0 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.89 -0.09 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.08 -0.02 24 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 6 0
27NOV26 6.25 P 0.22 0.22 0.22 0.25 -0.03 25 20 40 +20
27NOV26 6.50 P 0.00 0.00 0.00 0.37 -0.04 24 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.54 -0.05 25 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.71 -0.08 23 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.92 -0.09 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.14 -0.09 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.89 -0.09 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.02 24 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 40 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.03 24 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 -0.05 23 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 -0.06 23 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 -0.08 23 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 -0.08 23 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 -0.09 21 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.40 -0.08 24 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 -0.09 0 0 96 -368
30DEC26 8.25 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 -0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.14 -0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.14 -0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.64 -0.09 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 25 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 0.00 25 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.30 0.00 26 0 143 0
30MAR27 6.25 P 0.00 0.00 0.00 0.41 0.00 26 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 0.00 26 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 -0.04 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.82 -0.04 24 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 -0.07 23 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 -0.08 23 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 -0.09 22 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.67 -0.06 26 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.90 -0.09 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.14 -0.09 0 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.89 -0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.14 -0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.14 -0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.64 -0.09 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 0.00 25 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 -0.01 25 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 -0.03 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.50 -0.05 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 -0.04 24 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.78 -0.04 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.95 -0.04 23 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.13 -0.04 23 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.32 -0.04 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.51 -0.05 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.72 -0.05 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.93 -0.06 18 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.15 -0.06 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.83 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.06 -0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.29 -0.09 0 0 0 0
TOTAL PUT 350 10,661 -622
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 93.600
28AUG26 35.00 C 0.00 0.00 0.00 59.12 +0.98 621 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 57.94 +1.13 559 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 57.01 +1.18 563 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 56.41 +1.60 628 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 55.11 +1.30 556 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 54.12 +1.31 544 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 53.12 +1.31 530 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 52.13 +1.32 518 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 51.50 +1.69 564 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 50.26 +1.45 514 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 49.38 +1.57 519 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 48.02 +1.21 444 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 47.24 +1.42 471 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 46.12 +1.30 439 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 45.52 +1.70 484 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 44.40 +1.58 456 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 41.86 +1.54 421 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 39.38 +1.56 394 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 36.85 +1.53 363 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 34.43 +1.61 345 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 31.63 +1.31 287 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.11 +1.29 261 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 26.87 +1.55 264 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 23.96 +1.14 200 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 21.75 +1.28 208 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 18.98 +1.01 163 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 16.51 +1.19 146 0 1,308 0
28AUG26 80.00 C 14.10 14.12 14.10 14.03 +1.20 128 30 2,069 0
28AUG26 82.50 C 11.63 11.73 11.58 11.12 +0.79 39 620 2,313 +40
28AUG26 85.00 C 7.56 9.48 7.56 8.89 +1.02 79 4 1,163 -4
28AUG26 87.50 C 0.00 0.00 0.00 6.19 +0.67 44 0 1,684 0
28AUG26 90.00 C 3.30 4.98 2.78 4.05 +0.61 49 128 3,838 +12
28AUG26 92.50 C 1.81 2.80 1.21 2.17 +0.36 45 393 3,802 -208
28AUG26 95.00 C 0.84 1.48 0.45 0.94 +0.07 44 2,796 2,785 -1,686
28AUG26 97.50 C 0.33 0.62 0.33 0.32 -0.01 44 161 1,468 -29
28AUG26 100.00 C 0.15 0.21 0.06 0.08 -0.02 44 201 2,520 -46
28AUG26 102.50 C 0.09 0.10 0.08 0.02 -0.01 45 38 2,766 -27
28AUG26 105.00 C 0.04 0.07 0.04 0.01 0.00 51 19 1,369 -3
28AUG26 107.50 C 0.04 0.04 0.04 0.01 0.00 60 2 444 0
28AUG26 110.00 C 0.01 0.01 0.01 0.01 0.00 69 1 1,357 0
28AUG26 112.50 C 0.01 0.01 0.01 0.01 0.00 77 1 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 744 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 101 0 331 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 108 0 413 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 115 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 122 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 129 0 441 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 136 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 142 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 149 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 155 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 161 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 167 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 172 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 178 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 184 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 189 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 220 0 107 0
04SEP26 73.00 C 0.00 0.00 0.00 21.02 +1.09 98 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 20.03 +1.03 94 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 18.98 +1.01 87 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 18.10 +1.22 89 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 17.17 +1.28 87 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 15.68 +0.78 46 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 15.13 +1.21 77 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 14.03 +1.08 68 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 12.73 +0.74 45 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 11.77 +0.73 45 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 10.82 +0.70 45 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 9.89 +0.68 45 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 8.98 +0.64 45 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 8.10 +0.60 45 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 7.26 +0.57 45 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 6.45 +0.46 45 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 5.69 +0.63 45 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 5.12 +0.71 48 0 0 0
04SEP26 91.00 C 3.98 3.98 3.98 4.44 +0.62 47 15 15 0
04SEP26 92.00 C 3.40 3.40 2.88 3.81 +0.53 47 35 88 +15
04SEP26 93.00 C 2.88 2.92 2.68 3.25 +0.46 47 31 31 +16
04SEP26 94.00 C 0.00 0.00 0.00 2.74 +0.39 46 0 15 0
04SEP26 95.00 C 1.63 2.50 1.60 2.29 +0.30 46 53 64 +50
04SEP26 96.00 C 1.58 2.21 1.58 1.89 +0.26 46 24 23 +22
04SEP26 97.00 C 1.37 1.68 1.08 1.55 +0.21 46 165 142 +102
04SEP26 98.00 C 1.12 1.69 0.87 1.25 +0.13 46 220 114 +69
04SEP26 99.00 C 0.94 0.94 0.87 1.01 +0.12 46 60 92 +45
04SEP26 100.00 C 0.75 1.05 0.72 0.80 +0.06 46 84 96 +81
04SEP26 101.00 C 0.64 0.91 0.64 0.63 +0.04 46 28 29 +28
04SEP26 102.00 C 0.53 0.53 0.50 0.49 +0.03 45 55 55 +54
04SEP26 103.00 C 0.43 0.43 0.42 0.38 +0.02 45 75 75 +75
04SEP26 104.00 C 0.32 0.41 0.32 0.29 +0.01 45 29 29 +29
04SEP26 105.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 2 0
04SEP26 106.00 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
04SEP26 108.00 C 0.21 0.21 0.21 0.09 0.00 45 70 150 +70
04SEP26 109.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 0.05 0.00 46 0 100 0
04SEP26 111.00 C 0.15 0.15 0.15 0.04 0.00 46 80 80 +80
04SEP26 112.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 59.12 +0.98 176 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 57.95 +1.05 156 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 57.01 +1.10 157 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 56.41 +1.50 179 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 55.11 +1.20 156 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 54.12 +1.20 153 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 53.12 +1.20 149 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 52.13 +1.21 145 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 51.50 +1.58 161 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 50.26 +1.33 145 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 49.38 +1.45 147 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 48.02 +1.09 122 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 47.24 +1.30 132 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 46.12 +1.18 122 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 45.52 +1.58 137 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 44.40 +1.46 128 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 41.86 +1.41 118 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.38 +1.42 110 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.85 +1.38 101 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.43 +1.46 96 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 31.63 +1.15 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.11 +1.12 70 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 26.87 +1.05 73 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 24.12 +0.97 58 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 21.75 +1.17 56 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 19.31 +1.34 51 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 17.02 +1.22 50 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 14.65 +1.09 46 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 12.28 +0.89 41 0 1,842 0
29SEP26 85.00 C 0.00 0.00 0.00 9.99 +0.58 37 0 3,140 0
29SEP26 87.50 C 6.95 6.95 6.95 8.13 +0.71 37 15 2,065 0
29SEP26 90.00 C 5.81 5.81 5.47 6.67 +0.81 39 17 4,652 +2
29SEP26 92.50 C 4.51 5.42 4.02 5.20 +0.64 39 77 2,095 +62
29SEP26 95.00 C 3.62 4.20 2.88 3.96 +0.47 38 2,521 10,860 +2,096
29SEP26 97.50 C 2.35 3.21 2.35 2.96 +0.32 38 19 3,449 -14
29SEP26 100.00 C 1.97 2.40 1.60 2.16 +0.17 38 156 5,111 +33
29SEP26 102.50 C 1.48 1.82 1.42 1.54 +0.13 38 44 4,484 +9
29SEP26 105.00 C 1.05 1.41 1.00 1.07 +0.08 38 57 8,204 +47
29SEP26 107.50 C 0.80 1.05 0.68 0.73 +0.05 38 175 3,826 -65
29SEP26 110.00 C 0.66 0.79 0.55 0.49 +0.04 38 215 1,537 +94
29SEP26 112.50 C 0.48 0.56 0.48 0.32 +0.02 37 5 2,359 +5
29SEP26 115.00 C 0.40 0.48 0.40 0.21 +0.02 38 15 2,059 +4
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 788 0
29SEP26 120.00 C 0.27 0.31 0.27 0.09 +0.01 38 3 2,230 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 0.00 37 0 467 0
29SEP26 125.00 C 0.00 0.00 0.00 0.03 0.00 37 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 0.00 0.00 0.00 0.01 0.00 37 0 860 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,121 0
29SEP26 137.50 C 0.09 0.09 0.09 0.01 0.00 43 10 1,652 -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 46 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 59.12 +0.98 124 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 57.95 +0.96 107 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 57.01 +1.01 109 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 56.41 +1.41 128 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 55.11 +1.10 110 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 54.12 +1.11 107 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 53.12 +1.10 104 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 52.13 +1.11 101 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 51.50 +1.47 114 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 50.26 +1.23 102 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 49.38 +1.34 104 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 48.02 +0.98 83 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 47.24 +1.19 93 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 46.12 +1.07 84 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 45.52 +1.46 97 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 44.40 +1.34 91 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 41.86 +1.28 83 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 39.38 +1.29 77 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 36.85 +1.24 70 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 34.43 +1.31 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.90 +0.84 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.46 +0.85 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.32 +1.50 59 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 24.51 +0.77 48 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 22.09 +0.88 45 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 19.98 +1.11 46 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 17.67 +1.22 43 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 15.02 +0.95 36 0 247 0
29OCT26 82.50 C 14.15 14.15 14.00 13.01 +0.65 36 3 725 -1
29OCT26 85.00 C 0.00 0.00 0.00 11.15 +0.61 36 0 896 0
29OCT26 87.50 C 8.67 8.67 8.67 9.72 +0.80 38 15 541 0
29OCT26 90.00 C 6.82 7.18 6.82 8.14 +0.78 38 30 1,442 0
29OCT26 92.50 C 0.00 0.00 0.00 6.74 +0.78 37 0 718 0
29OCT26 95.00 C 4.56 5.69 4.56 5.51 +0.55 37 62 809 +32
29OCT26 97.50 C 4.33 4.67 4.33 4.46 +0.39 37 77 751 +62
29OCT26 100.00 C 3.53 3.85 3.53 3.56 +0.30 37 62 971 +32
29OCT26 102.50 C 2.48 3.15 2.48 2.82 +0.26 37 115 375 +75
29OCT26 105.00 C 2.69 2.69 2.52 2.21 +0.22 37 105 475 -57
29OCT26 107.50 C 1.76 2.11 1.76 1.71 +0.18 37 31 494 0
29OCT26 110.00 C 1.36 1.69 1.36 1.31 +0.14 36 91 575 +45
29OCT26 112.50 C 0.00 0.00 0.00 1.00 +0.12 36 0 421 0
29OCT26 115.00 C 1.09 1.16 1.09 0.75 +0.09 36 45 154 +15
29OCT26 117.50 C 0.92 0.95 0.92 0.56 +0.07 36 4 163 +4
29OCT26 120.00 C 0.00 0.00 0.00 0.41 +0.05 36 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.30 +0.04 36 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 114 0
29OCT26 130.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 0.00 36 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 0.00 36 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 36 0 0 0
29OCT26 150.00 C 0.14 0.14 0.14 0.01 0.00 38 3 18 +3
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 0.13 0.13 0.13 0.01 0.00 41 100 100 +100
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 35.00 C 0.00 0.00 0.00 59.12 +0.98 99 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 57.95 +0.88 81 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 57.01 +0.93 84 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 56.41 +1.32 103 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 55.11 +1.01 86 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 54.12 +1.02 84 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 53.12 +1.01 81 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 52.13 +1.01 79 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 51.50 +1.37 92 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 50.26 +1.13 81 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 49.38 +1.24 83 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 48.02 +0.87 61 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 47.24 +1.08 73 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 46.12 +0.95 64 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 45.52 +1.35 78 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 44.40 +1.22 72 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 41.86 +1.16 65 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 39.38 +1.15 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 36.85 +1.09 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 34.68 +0.86 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 32.23 +0.81 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 30.10 +1.27 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 27.65 +1.03 52 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 25.24 +1.14 48 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.90 +0.94 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.64 +1.16 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.48 +1.07 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.42 +1.15 41 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.07 +0.64 37 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 12.33 +0.60 37 0 255 0
27NOV26 87.50 C 10.96 10.96 10.96 10.96 +0.83 38 30 303 0
27NOV26 90.00 C 0.00 0.00 0.00 9.49 +0.83 38 0 446 0
27NOV26 92.50 C 8.11 8.11 8.11 8.11 +0.83 38 30 618 +30
27NOV26 95.00 C 6.29 7.07 6.29 6.97 +0.66 38 63 511 +63
27NOV26 97.50 C 5.34 6.04 5.34 5.90 +0.52 38 60 451 +45
27NOV26 100.00 C 5.16 5.16 5.08 4.96 +0.38 38 46 787 +45
27NOV26 102.50 C 0.00 0.00 0.00 4.14 +0.32 38 0 280 0
27NOV26 105.00 C 3.50 3.50 3.50 3.44 +0.28 38 1 361 0
27NOV26 107.50 C 2.64 2.64 2.64 2.84 +0.25 37 15 158 0
27NOV26 110.00 C 2.27 2.74 2.27 2.33 +0.21 37 254 272 +195
27NOV26 112.50 C 2.26 2.26 2.26 1.90 +0.18 37 15 35 +15
27NOV26 115.00 C 0.00 0.00 0.00 1.54 +0.15 37 0 127 0
27NOV26 117.50 C 1.69 1.69 1.66 1.25 +0.13 37 45 30 -32
27NOV26 120.00 C 0.00 0.00 0.00 1.00 +0.11 37 0 346 0
27NOV26 122.50 C 1.03 1.03 1.03 0.80 +0.09 37 15 91 +15
27NOV26 125.00 C 0.98 0.98 0.94 0.64 +0.08 37 30 45 +30
27NOV26 127.50 C 0.99 0.99 0.99 0.51 +0.06 37 15 30 +15
27NOV26 130.00 C 0.00 0.00 0.00 0.40 +0.05 37 0 20 0
27NOV26 132.50 C 0.71 0.71 0.71 0.32 +0.04 37 2 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.19 +0.02 37 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
27NOV26 157.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 38 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 59.12 +0.96 79 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 57.97 +0.80 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 57.01 +0.83 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 56.41 +1.22 86 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 55.11 +0.91 68 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 54.12 +0.91 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 53.12 +0.90 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 52.13 +0.90 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 51.50 +1.26 76 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 50.26 +1.01 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 49.38 +1.12 68 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 48.07 +0.80 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 47.24 +0.96 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 46.12 +0.82 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 45.52 +1.21 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.40 +1.08 58 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 41.86 +1.00 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.38 +0.97 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.74 +1.39 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.34 +1.41 58 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 32.73 +1.17 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.43 +1.20 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.03 +1.12 47 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 25.71 +0.73 45 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 23.34 +0.60 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 21.29 +0.60 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 19.22 +0.60 40 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 17.20 +0.93 39 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 15.37 +0.84 39 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 13.69 +0.77 38 0 1,164 0
30DEC26 87.50 C 0.00 0.00 0.00 12.10 +0.77 38 0 872 0
30DEC26 90.00 C 0.00 0.00 0.00 10.64 +0.72 38 0 3,614 0
30DEC26 92.50 C 0.00 0.00 0.00 9.31 +0.63 37 0 2,571 0
30DEC26 95.00 C 0.00 0.00 0.00 7.96 +0.37 37 0 4,442 0
30DEC26 97.50 C 0.00 0.00 0.00 7.02 +0.38 37 0 925 0
30DEC26 100.00 C 5.80 6.40 5.80 6.05 +0.27 37 17 3,373 +15
30DEC26 102.50 C 0.00 0.00 0.00 5.20 +0.15 37 0 808 0
30DEC26 105.00 C 0.00 0.00 0.00 4.44 +0.06 37 0 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 3.78 +0.04 37 0 243 0
30DEC26 110.00 C 3.67 3.67 3.67 3.21 +0.03 37 1 3,166 0
30DEC26 112.50 C 0.00 0.00 0.00 2.71 +0.01 37 0 661 0
30DEC26 115.00 C 2.47 2.47 2.47 2.28 0.00 37 15 381 +15
30DEC26 117.50 C 0.00 0.00 0.00 1.92 0.00 37 0 527 0
30DEC26 120.00 C 1.70 1.70 1.70 1.60 -0.02 37 4 812 -4
30DEC26 122.50 C 0.00 0.00 0.00 1.34 -0.01 37 0 422 0
30DEC26 125.00 C 1.80 1.80 1.80 1.11 -0.02 36 11 675 0
30DEC26 127.50 C 0.00 0.00 0.00 0.92 -0.02 36 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.76 -0.02 36 0 5,322 0
30DEC26 132.50 C 1.11 1.11 1.11 0.63 -0.02 36 15 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.52 -0.02 36 0 435 0
30DEC26 137.50 C 0.00 0.00 0.00 0.43 -0.02 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.35 -0.02 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.29 -0.01 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.19 -0.01 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.10 -0.01 36 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 0.07 -0.01 37 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 36 0 31 0
30MAR27 35.00 C 0.00 0.00 0.00 59.21 +0.80 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 58.22 +0.79 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 57.24 +0.80 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 56.41 +0.95 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 55.28 +0.80 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 54.30 +0.80 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 53.32 +0.80 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 52.34 +0.80 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 51.50 +0.94 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 50.38 +0.79 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 49.40 +0.79 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 48.43 +0.79 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 47.46 +0.79 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 46.48 +0.78 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 45.52 +0.79 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.55 +0.11 37 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 43.41 +1.34 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.96 +1.02 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.55 +0.87 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.18 +0.82 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 33.86 +0.76 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.60 +0.74 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.40 +0.72 43 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 27.28 +1.01 42 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 25.20 +0.63 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 23.26 +0.61 40 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 21.36 +0.54 40 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 19.59 +0.51 39 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 17.68 +0.74 38 0 104 0
30MAR27 85.00 C 15.30 15.30 15.30 16.44 +0.58 39 4 148 -4
30MAR27 87.50 C 0.00 0.00 0.00 14.84 +0.75 38 0 1,482 0
30MAR27 90.00 C 0.00 0.00 0.00 13.60 +0.83 38 0 4,098 0
30MAR27 92.50 C 0.00 0.00 0.00 12.23 +0.65 38 0 774 0
30MAR27 95.00 C 10.78 10.78 10.78 11.16 +0.69 38 30 269 +15
30MAR27 97.50 C 0.00 0.00 0.00 10.08 +0.60 38 0 701 0
30MAR27 100.00 C 9.15 9.15 9.15 9.08 +0.49 38 15 1,271 0
30MAR27 102.50 C 0.00 0.00 0.00 8.17 +0.44 38 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 7.33 +0.35 38 0 660 0
30MAR27 107.50 C 7.00 7.00 6.93 6.57 +0.26 38 30 290 +22
30MAR27 110.00 C 0.00 0.00 0.00 5.88 +0.24 38 0 1,695 0
30MAR27 112.50 C 0.00 0.00 0.00 5.25 +0.21 37 0 345 0
30MAR27 115.00 C 5.18 5.18 5.18 4.69 +0.20 37 15 269 +15
30MAR27 117.50 C 0.00 0.00 0.00 4.18 +0.18 37 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 3.72 +0.16 37 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 3.30 +0.14 37 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.93 +0.12 37 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 2.60 +0.11 37 0 78 0
30MAR27 130.00 C 2.98 2.98 2.98 2.31 +0.11 37 15 713 +15
30MAR27 132.50 C 0.00 0.00 0.00 2.04 +0.09 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.81 +0.09 37 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.60 +0.08 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 1.41 +0.07 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 1.24 +0.05 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 1.10 +0.05 37 0 167 0
30MAR27 147.50 C 1.57 1.57 1.57 0.97 +0.05 37 15 80 +15
30MAR27 150.00 C 0.00 0.00 0.00 0.85 +0.04 37 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.75 +0.04 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.66 +0.03 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.58 +0.03 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 60.32 +1.71 73 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 59.36 +1.72 71 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 58.41 +1.75 70 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 57.45 +1.76 68 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 56.51 +1.79 67 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 55.56 +1.81 66 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 54.62 +1.84 65 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 53.68 +1.87 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 52.73 +1.89 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 51.79 +1.91 61 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 50.85 +1.93 60 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 49.91 +1.95 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 48.97 +1.96 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 48.03 +1.03 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 47.10 +1.99 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 46.17 +1.73 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 43.86 +1.02 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 41.56 +1.62 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.24 +1.56 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.98 +0.85 46 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 34.78 +0.82 45 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 32.64 +1.75 43 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 30.59 +0.82 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.58 +0.80 42 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 26.70 +0.80 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.85 +0.79 40 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 23.14 +0.78 40 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 21.47 +0.78 40 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 19.92 +0.74 39 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 18.44 +0.83 39 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 17.04 +0.78 39 0 132 0
29JUN27 90.00 C 15.91 15.91 15.91 15.76 +0.70 39 30 385 +30
29JUN27 92.50 C 13.76 14.79 13.74 14.48 +0.66 39 288 318 +288
29JUN27 95.00 C 12.76 13.67 12.67 13.38 +0.99 38 315 358 +287
29JUN27 97.50 C 0.00 0.00 0.00 12.31 +0.65 38 0 16 0
29JUN27 100.00 C 11.72 11.72 11.72 11.28 +0.58 38 15 215 0
29JUN27 102.50 C 10.92 10.92 10.75 10.40 +0.58 38 30 139 +30
29JUN27 105.00 C 10.10 10.10 9.91 9.52 +0.59 38 49 207 +49
29JUN27 107.50 C 0.00 0.00 0.00 8.72 +0.52 38 0 46 0
29JUN27 110.00 C 0.00 0.00 0.00 8.01 +0.51 38 0 206 0
29JUN27 112.50 C 7.82 7.82 7.81 7.31 +0.52 38 30 45 +15
29JUN27 115.00 C 0.00 0.00 0.00 6.67 +0.44 38 0 51 0
29JUN27 117.50 C 6.16 6.16 6.16 6.13 +0.44 38 15 45 -2
29JUN27 120.00 C 5.68 5.68 5.68 5.58 +0.44 38 15 295 0
29JUN27 122.50 C 5.33 5.33 5.33 5.06 +0.36 38 30 30 +22
29JUN27 125.00 C 0.00 0.00 0.00 4.66 +0.37 38 0 12 0
29JUN27 127.50 C 4.49 4.49 4.49 4.25 +0.37 38 15 27 -8
29JUN27 130.00 C 4.18 4.18 4.18 3.84 +0.33 38 15 41 +11
29JUN27 132.50 C 3.89 3.89 3.89 3.51 +0.29 38 15 31 +15
29JUN27 135.00 C 3.63 3.63 3.63 3.21 +0.29 38 15 60 +15
29JUN27 137.50 C 0.00 0.00 0.00 2.92 +0.30 38 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.63 +0.24 38 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 2.41 +0.23 38 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 2.20 +0.23 38 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 2.00 +0.23 38 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.79 +0.18 38 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.65 +0.18 38 0 0 0
29JUN27 155.00 C 2.23 2.23 2.23 1.50 +0.17 38 15 17 +15
29JUN27 157.50 C 0.00 0.00 0.00 1.36 +0.17 38 0 1 0
29JUN27 160.00 C 2.06 2.06 2.06 1.23 +0.15 38 1 2 +1
29JUN27 162.50 C 0.00 0.00 0.00 1.11 +0.12 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 1.02 +0.12 38 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.93 +0.12 38 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.84 +0.12 38 0 3 0
TOTAL CALL 11,191 187,994 +2,651
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 252 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 245 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 227 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 210 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 193 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 177 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 162 0 439 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 147 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 133 0 5,524 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 740 0
28AUG26 72.50 P 0.01 0.01 0.01 0.01 0.00 107 8 1,425 0
28AUG26 75.00 P 0.01 0.01 0.01 0.01 0.00 94 12 2,225 0
28AUG26 77.50 P 0.03 0.03 0.03 0.01 0.00 81 1 2,460 0
28AUG26 80.00 P 0.03 0.03 0.03 0.01 0.00 68 20 4,690 +20
28AUG26 82.50 P 0.02 0.04 0.02 0.01 0.00 56 593 9,896 +509
28AUG26 85.00 P 0.11 0.11 0.07 0.01 -0.04 44 12 4,906 -12
28AUG26 87.50 P 0.25 0.28 0.13 0.07 -0.13 44 342 2,239 -166
28AUG26 90.00 P 0.50 0.82 0.28 0.32 -0.32 44 344 3,825 +67
28AUG26 92.50 P 1.30 2.02 0.80 0.96 -0.62 43 412 1,374 -141
28AUG26 95.00 P 2.88 3.45 1.90 2.22 -0.89 41 239 1,272 +150
28AUG26 97.50 P 4.88 4.88 3.30 4.06 -1.08 37 96 1,403 +12
28AUG26 100.00 P 6.60 6.60 6.05 6.46 -0.82 43 41 1,614 -41
28AUG26 102.50 P 8.40 8.40 8.40 8.91 -0.80 45 9 341 0
28AUG26 105.00 P 10.73 10.73 10.73 11.40 -0.80 0 15 127 -13
28AUG26 107.50 P 0.00 0.00 0.00 13.90 -0.80 0 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 16.40 -0.81 0 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 18.90 -0.89 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 21.40 -0.80 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 23.90 -0.93 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 26.40 -0.89 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 28.90 -0.89 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 31.40 -0.80 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 33.90 -0.80 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 36.40 -0.89 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 38.90 -0.89 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.40 -0.80 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 43.90 -0.80 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.40 -0.80 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.90 -0.80 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.40 -0.80 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 53.90 -0.88 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.40 -0.81 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 58.90 -0.82 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.40 -0.82 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 63.90 -0.80 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.40 -0.88 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 68.90 -0.88 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 71.40 -0.80 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 73.90 -0.81 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 76.40 -0.81 0 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
04SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 77.00 P 0.09 0.09 0.09 0.01 -0.01 46 3 3 +3
04SEP26 78.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
04SEP26 81.00 P 0.16 0.16 0.16 0.07 -0.05 45 2 2 +2
04SEP26 82.00 P 0.28 0.28 0.28 0.11 -0.06 46 31 31 +31
04SEP26 83.00 P 0.33 0.33 0.24 0.15 -0.10 45 52 48 +48
04SEP26 84.00 P 0.43 0.43 0.43 0.23 -0.12 46 15 15 +15
04SEP26 85.00 P 0.56 0.56 0.38 0.32 -0.16 45 17 19 +17
04SEP26 86.00 P 0.73 0.73 0.73 0.45 -0.19 45 15 15 +15
04SEP26 87.00 P 0.78 1.02 0.53 0.60 -0.24 45 635 550 +469
04SEP26 88.00 P 1.09 1.18 0.80 0.79 -0.30 45 58 155 +30
04SEP26 89.00 P 0.97 0.97 0.97 0.99 -0.39 44 3 35 -1
04SEP26 90.00 P 1.55 1.55 1.13 1.27 -0.45 44 81 62 +47
04SEP26 91.00 P 1.40 1.48 1.40 1.59 -0.53 44 17 17 +1
04SEP26 92.00 P 1.86 1.86 1.86 1.97 -0.61 44 2 2 +2
04SEP26 93.00 P 2.26 2.26 2.26 2.41 -0.68 44 1 16 +1
04SEP26 94.00 P 0.00 0.00 0.00 2.90 -0.75 44 0 0 0
04SEP26 95.00 P 4.44 4.55 3.27 3.44 -0.84 43 56 53 +46
04SEP26 96.00 P 0.00 0.00 0.00 4.04 -0.91 43 0 0 0
04SEP26 97.00 P 4.53 4.53 4.53 4.69 -0.98 42 15 15 +15
04SEP26 98.00 P 0.00 0.00 0.00 5.38 -1.05 42 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 6.12 -0.91 41 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 7.11 -0.74 45 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 7.94 -0.76 45 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 8.81 -0.77 45 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 9.71 -0.77 45 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 10.62 -0.79 45 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 11.56 -0.79 45 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 12.51 -0.79 45 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 13.47 -0.79 45 0 0 0
04SEP26 108.00 P 0.00 0.00 0.00 14.44 -0.94 45 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 15.42 -0.92 44 0 0 0
04SEP26 110.00 P 0.00 0.00 0.00 16.41 -0.91 45 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 17.40 -0.80 0 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 18.40 -0.80 0 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 19.40 -0.83 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 313 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 470 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 522 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 880 0
29SEP26 70.00 P 0.15 0.15 0.12 0.02 -0.01 38 37 1,289 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 5,673 0
29SEP26 75.00 P 0.27 0.27 0.22 0.11 -0.03 38 47 2,677 -45
29SEP26 77.50 P 0.39 0.39 0.32 0.21 -0.07 37 45 4,086 -15
29SEP26 80.00 P 0.60 0.61 0.47 0.41 -0.10 37 172 4,693 +27
29SEP26 82.50 P 0.88 1.00 0.75 0.73 -0.14 38 81 3,554 -49
29SEP26 85.00 P 1.36 1.50 1.10 1.16 -0.25 37 293 12,896 +68
29SEP26 87.50 P 2.15 2.17 1.59 1.75 -0.35 37 38 4,436 +7
29SEP26 90.00 P 2.86 3.56 2.38 2.56 -0.45 37 874 11,180 +149
29SEP26 92.50 P 4.16 4.75 3.38 3.60 -0.66 36 1,028 4,371 +710
29SEP26 95.00 P 5.55 5.78 4.50 4.86 -0.69 36 27 14,590 +25
29SEP26 97.50 P 6.20 6.48 6.20 6.42 -0.89 36 42 3,048 -17
29SEP26 100.00 P 7.69 7.90 7.69 8.09 -1.06 36 55 5,954 +45
29SEP26 102.50 P 0.00 0.00 0.00 10.02 -0.82 36 0 2,494 0
29SEP26 105.00 P 11.80 11.80 11.80 12.58 -0.70 42 20 2,964 0
29SEP26 107.50 P 14.49 14.54 13.49 14.43 -1.17 38 14 2,455 +1
29SEP26 110.00 P 0.00 0.00 0.00 17.13 -0.84 45 0 625 0
29SEP26 112.50 P 0.00 0.00 0.00 19.04 -1.17 37 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 21.46 -1.27 37 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 23.91 -0.92 37 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 26.57 -0.72 48 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 28.90 -0.89 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 31.40 -0.80 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 33.90 -0.80 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.40 -0.89 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 38.90 -0.89 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 41.40 -0.89 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 43.90 -0.89 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 46.40 -0.80 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.90 -0.80 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.40 -0.80 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.90 -0.88 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.40 -0.81 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.90 -0.82 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.40 -0.82 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.90 -0.80 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.40 -0.88 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 68.90 -0.88 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.40 -0.80 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.90 -0.81 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.40 -0.81 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29OCT26 57.50 P 0.11 0.11 0.11 0.01 0.00 41 100 193 +100
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 437 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 37 0 559 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 0.00 37 0 288 0
29OCT26 67.50 P 0.23 0.23 0.23 0.07 -0.01 36 1 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 479 0
29OCT26 72.50 P 0.00 0.00 0.00 0.25 -0.02 36 0 586 0
29OCT26 75.00 P 0.57 0.57 0.57 0.42 -0.05 36 4 580 0
29OCT26 77.50 P 0.00 0.00 0.00 0.67 -0.08 36 0 665 0
29OCT26 80.00 P 1.40 1.40 1.10 1.04 -0.11 37 70 718 -9
29OCT26 82.50 P 1.52 1.52 1.52 1.53 -0.15 37 90 1,495 -21
29OCT26 85.00 P 2.40 2.40 2.08 2.09 -0.28 36 185 4,041 -185
29OCT26 87.50 P 3.33 3.35 2.64 2.82 -0.40 35 7 2,892 +2
29OCT26 90.00 P 4.17 4.17 3.68 3.75 -0.51 35 30 3,981 +15
29OCT26 92.50 P 5.55 6.19 4.43 4.85 -0.60 35 111 999 +24
29OCT26 95.00 P 6.67 7.02 5.66 6.12 -0.78 35 72 1,267 +15
29OCT26 97.50 P 0.00 0.00 0.00 7.60 -0.88 35 0 731 0
29OCT26 100.00 P 0.00 0.00 0.00 9.41 -0.21 36 0 331 0
29OCT26 102.50 P 0.00 0.00 0.00 11.18 -0.56 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.01 -1.09 35 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 14.96 -1.28 34 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 17.13 -0.84 35 0 21 0
29OCT26 112.50 P 0.00 0.00 0.00 19.39 -1.35 35 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 21.67 -1.06 35 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.12 -1.13 36 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.57 -0.99 38 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.05 -0.88 40 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.41 -0.95 36 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 33.90 -0.80 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 36.40 -0.89 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 38.90 -0.89 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 41.40 -0.89 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 43.90 -0.89 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 46.40 -0.80 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 48.90 -0.80 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 51.40 -0.80 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 53.90 -0.88 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 56.40 -0.81 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 58.90 -0.82 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 61.40 -0.82 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 63.90 -0.80 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 66.40 -0.88 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 68.90 -0.88 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 71.40 -0.80 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 73.90 -0.81 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 76.40 -0.81 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 -0.01 37 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.24 -0.03 37 0 18 0
27NOV26 70.00 P 0.00 0.00 0.00 0.40 -0.03 37 0 76 0
27NOV26 72.50 P 0.00 0.00 0.00 0.61 -0.05 37 0 211 0
27NOV26 75.00 P 1.19 1.19 1.19 0.90 -0.08 37 15 210 0
27NOV26 77.50 P 1.50 1.50 1.37 1.29 -0.11 37 30 130 +15
27NOV26 80.00 P 1.82 1.82 1.82 1.79 -0.13 37 15 239 0
27NOV26 82.50 P 2.58 2.60 2.58 2.34 -0.25 37 10 430 +10
27NOV26 85.00 P 3.30 3.30 3.30 3.03 -0.38 36 40 633 +40
27NOV26 87.50 P 0.00 0.00 0.00 3.88 -0.46 36 0 1,306 0
27NOV26 90.00 P 0.00 0.00 0.00 4.86 -0.56 36 0 2,688 0
27NOV26 92.50 P 6.77 6.77 5.82 6.02 -0.68 36 75 246 +10
27NOV26 95.00 P 7.98 7.98 7.26 7.33 -0.77 36 89 597 +60
27NOV26 97.50 P 9.54 9.54 8.75 8.75 -0.92 36 62 313 +47
27NOV26 100.00 P 0.00 0.00 0.00 10.27 -0.73 35 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 12.03 -0.74 35 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 13.91 -1.07 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 15.75 -1.11 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 17.82 -1.10 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 20.01 -1.08 36 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.16 -0.80 35 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.49 -0.76 36 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.89 -0.77 37 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.05 -1.03 34 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.57 -0.85 37 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 33.98 -0.77 37 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 36.43 -1.16 37 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 38.90 -1.07 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 41.40 -1.05 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 43.90 -0.89 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 46.40 -0.80 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 48.90 -0.80 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 51.40 -0.80 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 53.90 -0.88 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 56.40 -0.81 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 58.90 -0.82 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 61.40 -0.82 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 63.90 -0.80 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 66.40 -0.88 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 68.90 -0.88 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 71.40 -0.80 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 73.90 -0.81 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 76.40 -0.81 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,317 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 -0.05 36 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 -0.07 36 0 1,724 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.10 36 0 660 0
30DEC26 70.00 P 1.08 1.08 1.08 0.68 -0.14 36 15 9,294 +15
30DEC26 72.50 P 0.00 0.00 0.00 0.97 -0.19 37 0 908 0
30DEC26 75.00 P 0.00 0.00 0.00 1.35 -0.23 37 0 1,184 0
30DEC26 77.50 P 2.21 2.21 1.94 1.84 -0.26 37 75 1,202 -45
30DEC26 80.00 P 2.83 2.83 2.83 2.44 -0.33 37 1 1,723 0
30DEC26 82.50 P 3.20 3.20 3.20 3.10 -0.37 36 1 1,629 0
30DEC26 85.00 P 3.85 3.85 3.83 3.85 -0.46 36 2,031 7,222 +1,776
30DEC26 87.50 P 0.00 0.00 0.00 4.75 -0.52 36 0 1,548 0
30DEC26 90.00 P 6.17 6.17 5.78 5.78 -0.62 36 37 6,523 +13
30DEC26 92.50 P 0.00 0.00 0.00 6.97 -0.69 36 0 2,983 0
30DEC26 95.00 P 8.00 8.00 8.00 8.31 -0.79 36 15 3,328 0
30DEC26 97.50 P 9.71 9.71 9.71 9.76 -0.90 36 15 1,406 0
30DEC26 100.00 P 12.60 12.60 12.60 11.32 -0.91 36 1 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 12.87 -0.98 35 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 15.06 -0.62 37 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 16.68 -0.95 36 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 18.59 -1.10 36 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 20.91 -0.85 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 23.02 -0.83 38 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 25.13 -0.94 37 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 27.18 -1.03 36 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 29.69 -0.81 38 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 31.84 -0.89 37 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 34.18 -1.08 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.65 -0.97 38 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 38.97 -1.04 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.43 -1.02 36 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 43.90 -0.96 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.40 -0.88 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.90 -0.94 0 0 3,851 0
30DEC26 145.00 P 0.00 0.00 0.00 51.40 -0.89 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 53.90 -0.88 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.40 -0.81 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 58.90 -0.82 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.40 -0.82 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.90 -0.80 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.40 -0.88 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.90 -0.88 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.40 -0.80 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 73.90 -0.81 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.40 -0.81 0 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 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 623 0
30MAR27 52.50 P 0.54 0.54 0.54 0.14 -0.02 37 8 190 +5
30MAR27 55.00 P 0.00 0.00 0.00 0.23 -0.02 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.35 -0.03 37 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.51 -0.05 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 0.71 -0.07 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 0.99 -0.08 37 0 1,231 0
30MAR27 67.50 P 0.00 0.00 0.00 1.34 -0.10 37 0 342 0
30MAR27 70.00 P 0.00 0.00 0.00 1.73 -0.14 37 0 6,205 0
30MAR27 72.50 P 0.00 0.00 0.00 2.25 -0.15 37 0 363 0
30MAR27 75.00 P 0.00 0.00 0.00 2.83 -0.19 37 0 1,091 0
30MAR27 77.50 P 3.43 3.43 3.43 3.41 -0.30 37 15 914 -15
30MAR27 80.00 P 0.00 0.00 0.00 4.09 -0.41 37 0 725 0
30MAR27 82.50 P 0.00 0.00 0.00 4.87 -0.50 36 0 448 0
30MAR27 85.00 P 5.63 5.63 5.63 5.80 -0.47 36 5 7,562 0
30MAR27 87.50 P 0.00 0.00 0.00 6.81 -0.52 36 0 1,449 0
30MAR27 90.00 P 0.00 0.00 0.00 7.94 -0.57 36 1 4,970 +1
30MAR27 92.50 P 0.00 0.00 0.00 9.13 -0.67 36 0 759 0
30MAR27 95.00 P 11.05 11.05 11.05 10.44 -0.73 36 15 835 +15
30MAR27 97.50 P 12.59 12.59 12.59 11.83 -0.84 36 15 459 0
30MAR27 100.00 P 14.23 14.30 13.34 13.39 -0.84 36 4 1,147 -2
30MAR27 102.50 P 0.00 0.00 0.00 15.05 -0.89 36 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 16.78 -0.69 36 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 18.51 -0.81 36 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 20.05 -1.19 35 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 22.36 -0.93 36 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 24.60 -0.69 37 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 26.65 -0.57 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 28.43 -0.92 36 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 30.89 -0.62 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.67 -1.18 36 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 34.89 -1.12 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.94 -1.32 34 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 39.18 -1.42 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 41.85 -1.03 36 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 43.91 -1.24 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 46.64 -0.82 37 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 49.06 -0.87 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 51.48 -0.81 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 53.94 -0.84 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 56.40 -0.81 0 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 58.90 -0.82 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 61.40 -0.82 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 63.90 -0.80 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 66.40 -0.88 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 68.90 -0.88 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.40 -0.80 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 73.90 -0.81 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.40 -0.81 0 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 0.02 +0.01 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29JUN27 50.00 P 0.69 0.69 0.69 0.31 +0.01 38 30 873 +30
29JUN27 52.50 P 0.00 0.00 0.00 0.44 0.00 38 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.63 +0.02 38 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 0.86 0.00 38 0 169 0
29JUN27 60.00 P 1.56 1.56 1.56 1.15 0.00 38 1 380 +1
29JUN27 62.50 P 1.77 1.77 1.77 1.51 0.00 38 2 115 -2
29JUN27 65.00 P 0.00 0.00 0.00 1.92 +0.01 38 0 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 2.44 0.00 38 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 2.96 -0.04 38 0 6,839 0
29JUN27 72.50 P 0.00 0.00 0.00 3.48 -0.21 37 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 4.11 -0.30 37 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 4.93 -0.26 37 0 266 0
29JUN27 80.00 P 5.40 5.40 5.40 5.75 -0.29 37 1 500 0
29JUN27 82.50 P 6.61 6.61 6.61 6.72 -0.25 37 1 287 0
29JUN27 85.00 P 7.41 7.41 7.41 7.72 -0.08 37 15 992 -15
29JUN27 87.50 P 0.00 0.00 0.00 8.82 -0.24 36 0 155 0
29JUN27 90.00 P 10.31 10.31 9.50 10.01 -0.28 36 60 305 -6
29JUN27 92.50 P 11.50 11.78 10.72 11.21 -0.30 36 183 343 +112
29JUN27 95.00 P 12.89 12.89 12.01 12.58 -0.54 36 43 89 +43
29JUN27 97.50 P 0.00 0.00 0.00 13.96 -0.72 36 0 69 0
29JUN27 100.00 P 0.00 0.00 0.00 15.41 -0.60 36 0 17 0
29JUN27 102.50 P 16.51 16.51 16.51 16.97 -0.70 36 30 137 +18
29JUN27 105.00 P 0.00 0.00 0.00 18.53 -0.76 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.43 -0.66 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.27 -0.67 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 24.12 -0.71 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 26.04 -0.59 37 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 27.90 -0.71 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.02 -0.71 37 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 31.64 -1.07 35 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.10 -0.83 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.05 -0.89 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.03 -1.20 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 40.13 -1.10 35 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.68 -0.71 37 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 44.50 -1.04 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.18 -0.97 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 49.44 -0.91 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 51.58 -1.09 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 54.07 -0.91 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.43 -0.96 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 59.10 -0.74 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 61.52 -0.74 37 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 63.96 -0.75 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 66.42 -0.86 37 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 68.90 -0.88 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 71.40 -0.80 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 73.90 -0.81 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 76.40 -0.81 0 0 0 0
TOTAL PUT 9,546 284,576 +4,099
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$ 23.020
28AUG26 15.50 C 0.00 0.00 0.00 7.53 -0.39 175 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.05 -0.13 196 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.52 -0.37 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.07 -0.12 184 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.52 -0.34 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.02 -0.21 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.52 -0.31 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.02 -0.17 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.52 -0.17 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.03 -0.16 68 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.04 -0.16 55 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 1.14 -0.16 55 0 110 0
28AUG26 23.00 C 0.36 0.45 0.36 0.48 -0.08 56 90 264 +90
28AUG26 24.00 C 0.00 0.00 0.00 0.14 -0.05 56 0 421 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 579 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 348 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 806 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 522 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,265 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 125 0 428 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 250 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 151 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 163 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 174 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 185 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 196 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 206 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 216 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 226 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 7.61 -0.31 68 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.09 -0.14 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.62 -0.27 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.13 -0.06 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.64 -0.22 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.15 -0.14 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.70 -0.18 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.17 -0.23 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.76 -0.15 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.34 -0.19 46 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 2.56 -0.23 46 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 1.90 -0.13 46 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 1.35 -0.13 46 0 326 0
29SEP26 24.00 C 0.00 0.00 0.00 0.94 -0.11 46 0 258 0
29SEP26 25.00 C 0.00 0.00 0.00 0.64 -0.04 47 0 509 0
29SEP26 26.00 C 0.42 0.42 0.42 0.42 -0.05 47 10 189 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.04 47 0 118 0
29SEP26 28.00 C 0.19 0.19 0.19 0.16 -0.03 47 30 203 +30
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 247 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 348 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 84 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 181 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 204 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 205 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 103 0
29SEP26 41.00 C 0.02 0.02 0.02 0.01 0.00 71 3 18 -3
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.64 -0.28 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.19 -0.07 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.72 -0.24 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.25 -0.01 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.82 -0.05 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.39 -0.08 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.95 -0.08 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.52 -0.03 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.11 -0.06 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.70 -0.12 47 0 6 0
29OCT26 21.00 C 0.00 0.00 0.00 3.05 +0.03 48 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.36 -0.14 45 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 1.85 -0.12 46 0 132 0
29OCT26 24.00 C 0.00 0.00 0.00 1.41 -0.12 45 0 145 0
29OCT26 25.00 C 0.00 0.00 0.00 1.06 -0.13 45 0 141 0
29OCT26 26.00 C 0.00 0.00 0.00 0.81 -0.09 46 0 129 0
29OCT26 27.00 C 0.00 0.00 0.00 0.59 -0.08 46 0 84 0
29OCT26 28.00 C 0.00 0.00 0.00 0.43 -0.06 46 0 50 0
29OCT26 29.00 C 0.00 0.00 0.00 0.31 -0.04 46 0 83 0
29OCT26 30.00 C 0.00 0.00 0.00 0.22 -0.02 46 0 87 0
29OCT26 31.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 46 0
29OCT26 32.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 96 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.41 -0.11 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.98 -0.01 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.55 -0.08 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.12 -0.07 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.72 -0.11 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.34 -0.10 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.99 -0.17 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.33 -0.16 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.75 -0.14 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.25 -0.12 46 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.83 -0.11 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.49 -0.09 47 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.17 -0.11 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.94 -0.07 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.73 -0.07 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.57 -0.05 46 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.44 -0.04 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.34 -0.03 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 7.91 -0.07 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.46 -0.07 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.01 -0.05 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.59 -0.10 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.17 -0.06 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.76 -0.01 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.37 -0.10 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.02 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.66 +0.01 47 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.28 -0.16 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.65 -0.15 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.09 -0.14 46 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 2.60 -0.13 46 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.21 -0.10 46 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 1.84 -0.10 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.53 -0.09 46 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.26 -0.07 46 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 1.03 -0.07 46 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 0.83 -0.07 46 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 -0.06 46 0 43 0
30DEC26 31.00 C 0.00 0.00 0.00 0.55 -0.05 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.04 46 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 -0.04 46 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.03 46 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 0.00 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 45 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.29 -0.07 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.89 -0.05 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.48 -0.07 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.10 -0.07 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.73 -0.07 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.35 -0.06 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.02 -0.04 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.69 -0.04 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.36 -0.02 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.02 -0.15 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.44 -0.15 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.92 -0.14 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.47 -0.11 46 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.05 -0.11 46 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 2.68 -0.11 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.36 -0.10 46 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.07 -0.10 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.80 -0.11 46 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 1.57 -0.09 46 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 -0.09 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.18 -0.08 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.02 -0.08 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.88 -0.07 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.76 -0.07 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.66 -0.06 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.57 -0.05 46 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 -0.05 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.42 -0.05 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.31 -0.04 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 8.65 -0.07 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.28 -0.06 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.90 -0.04 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.54 -0.08 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.20 -0.04 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.86 -0.06 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.53 -0.05 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.21 -0.07 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.92 -0.04 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.57 -0.16 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.10 -0.09 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.61 -0.08 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.12 -0.10 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.72 -0.12 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.35 -0.12 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.02 -0.10 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.73 -0.10 47 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.48 -0.06 47 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 2.22 -0.07 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.99 -0.05 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.79 -0.05 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.59 -0.05 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.43 -0.04 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.28 -0.05 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.14 -0.04 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.03 -0.03 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.89 -0.06 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.82 -0.03 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.74 -0.02 47 0 13 0
TOTAL CALL 133 16,283 +117
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 172 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 159 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 122 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 213 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 58 0 325 0
28AUG26 22.00 P 0.19 0.19 0.10 0.12 +0.02 56 27 527 -25
28AUG26 23.00 P 0.60 0.64 0.42 0.44 +0.04 54 9 1,059 +2
28AUG26 24.00 P 0.00 0.00 0.00 1.11 +0.11 55 3 333 -3
28AUG26 25.00 P 0.00 0.00 0.00 2.00 +0.10 54 0 332 0
28AUG26 26.00 P 0.00 0.00 0.00 2.98 +0.12 0 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 3.98 +0.16 0 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 5.00 +0.04 110 0 30 -68
28AUG26 29.00 P 6.20 6.20 6.20 5.98 +0.16 0 1 2,007 0
28AUG26 30.00 P 0.00 0.00 0.00 7.03 +0.04 162 0 0 -8
28AUG26 31.00 P 0.00 0.00 0.00 8.00 +0.18 156 0 15 -7
28AUG26 32.00 P 0.00 0.00 0.00 9.02 +0.20 186 0 15 0
28AUG26 33.00 P 0.00 0.00 0.00 10.04 +0.08 213 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.01 +0.14 206 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.00 +0.17 208 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.04 +0.13 254 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.04 +0.15 266 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.04 +0.21 279 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.98 +0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 46 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 118 0
29SEP26 18.50 P 0.13 0.13 0.13 0.08 0.00 46 21 51 +2
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 320 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.01 47 0 387 0
29SEP26 20.00 P 0.31 0.31 0.31 0.27 +0.02 47 2 370 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.49 +0.01 46 0 328 0
29SEP26 22.00 P 0.85 0.85 0.85 0.85 +0.03 47 1 353 0
29SEP26 23.00 P 1.31 1.31 1.31 1.29 +0.06 46 1 320 0
29SEP26 24.00 P 0.00 0.00 0.00 1.92 +0.16 48 3 582 0
29SEP26 25.00 P 0.00 0.00 0.00 2.55 +0.11 46 0 850 0
29SEP26 26.00 P 3.40 3.40 3.40 3.33 +0.10 46 5 780 0
29SEP26 27.00 P 0.00 0.00 0.00 4.30 +0.12 53 0 2,043 0
29SEP26 28.00 P 0.00 0.00 0.00 5.15 +0.09 51 0 863 0
29SEP26 29.00 P 6.15 6.15 6.10 6.02 +0.08 45 4 142 +1
29SEP26 30.00 P 0.00 0.00 0.00 7.05 +0.05 54 0 119 0
29SEP26 31.00 P 0.00 0.00 0.00 8.03 +0.17 57 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 9.02 +0.08 60 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 10.04 +0.08 68 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 11.01 +0.14 67 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 12.00 +0.17 69 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 13.04 +0.12 81 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.04 +0.15 85 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.04 +0.20 89 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.98 +0.09 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.98 +0.07 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.98 +0.14 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.98 +0.16 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.98 +0.16 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.98 +0.16 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.98 +0.16 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.98 +0.16 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.98 +0.13 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.98 +0.03 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.98 +0.15 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.98 +0.06 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.48 +0.16 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.98 +0.16 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.48 +0.14 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 47 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 0.00 47 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.13 0.00 46 0 1 0
29OCT26 18.00 P 0.23 0.23 0.23 0.18 -0.01 45 12 14 +10
29OCT26 18.50 P 0.00 0.00 0.00 0.25 0.00 46 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.33 0.00 46 0 84 0
29OCT26 19.50 P 0.00 0.00 0.00 0.43 0.00 46 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.56 +0.01 46 0 130 0
29OCT26 21.00 P 0.00 0.00 0.00 0.84 -0.01 45 0 144 0
29OCT26 22.00 P 0.00 0.00 0.00 1.22 +0.01 45 0 103 0
29OCT26 23.00 P 0.00 0.00 0.00 1.70 +0.03 45 0 106 0
29OCT26 24.00 P 0.00 0.00 0.00 2.31 +0.10 46 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.93 +0.05 45 0 55 0
29OCT26 26.00 P 0.00 0.00 0.00 3.66 +0.08 45 0 24 0
29OCT26 27.00 P 0.00 0.00 0.00 4.54 +0.15 48 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 5.31 +0.05 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.21 +0.08 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.12 +0.04 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.06 +0.04 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.02 +0.08 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.04 +0.03 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.01 +0.05 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 0.00 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.35 0.00 46 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.45 +0.01 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.55 0.00 46 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.69 +0.02 46 0 6 0
27NOV26 20.00 P 0.82 0.82 0.82 0.83 +0.02 47 10 23 +10
27NOV26 21.00 P 0.00 0.00 0.00 1.15 +0.02 46 0 13 0
27NOV26 22.00 P 0.00 0.00 0.00 1.56 +0.03 46 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 2.05 +0.04 46 0 1,780 0
27NOV26 24.00 P 0.00 0.00 0.00 2.67 +0.10 47 0 91 0
27NOV26 25.00 P 0.00 0.00 0.00 3.28 +0.07 46 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 4.06 +0.08 48 0 20 0
27NOV26 27.00 P 0.00 0.00 0.00 4.82 +0.12 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.59 +0.04 48 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.44 +0.02 48 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 7.31 0.00 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.25 +0.02 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.16 +0.01 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.11 +0.01 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.06 +0.07 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 0.00 45 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 0.00 46 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 0.00 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 0.00 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 0.00 46 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.52 0.00 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.63 0.00 46 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.77 +0.01 46 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.91 +0.01 46 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 1.07 +0.03 46 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 1.42 +0.02 45 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.85 +0.03 45 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.35 +0.04 45 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.94 +0.05 46 0 96 0
30DEC26 25.00 P 3.59 3.59 3.59 3.60 +0.09 46 5 161 0
30DEC26 26.00 P 0.00 0.00 0.00 4.31 +0.10 47 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 5.06 +0.04 47 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.85 +0.04 47 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.64 -0.02 47 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.54 +0.01 48 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.40 +0.01 48 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.32 +0.04 49 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.24 +0.08 50 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 11.15 +0.06 49 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 12.09 +0.07 49 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 13.05 +0.09 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.04 +0.09 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.04 +0.11 53 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.98 +0.07 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.98 +0.07 0 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.98 +0.08 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.98 +0.12 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.98 +0.13 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.98 +0.14 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.98 +0.16 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 0.00 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 0.00 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 0.00 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 0.00 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 0.00 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 0.00 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 +0.02 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.26 0.00 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.43 +0.01 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.62 +0.02 45 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 2.02 +0.01 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.48 +0.02 45 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 3.00 +0.02 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.58 0.00 45 0 66 0
30MAR27 25.00 P 0.00 0.00 0.00 4.25 +0.03 46 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.91 +0.07 46 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.63 +0.07 46 0 6 0
30MAR27 28.00 P 6.37 6.37 6.37 6.40 +0.04 46 3 9 +3
30MAR27 29.00 P 0.00 0.00 0.00 7.19 +0.06 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 8.00 -0.02 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.80 -0.04 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.68 0.00 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.55 -0.01 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.44 +0.01 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.34 +0.02 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.26 +0.04 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.18 +0.03 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.12 +0.06 47 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 16.07 +0.07 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.04 +0.08 47 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.01 +0.06 47 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.73 +0.02 47 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 +0.02 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.98 +0.03 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.12 +0.02 47 0 14 0
29JUN27 17.50 P 0.00 0.00 0.00 1.27 +0.03 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.44 +0.03 47 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.55 0.00 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.78 +0.01 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.97 +0.02 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.17 +0.01 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.61 +0.01 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 3.10 +0.02 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.63 +0.02 46 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.21 +0.10 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.89 +0.23 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.46 +0.02 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.16 +0.02 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.92 +0.01 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.68 -0.03 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.46 +0.02 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.27 -0.02 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.09 -0.02 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.92 -0.03 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.77 -0.03 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.65 -0.03 47 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.54 +0.02 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.44 0.00 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.35 -0.01 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 16.27 +0.01 47 0 0 0
TOTAL PUT 107 21,920 -81
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$ 621.000
28AUG26 320.00 C 0.00 0.00 0.00 301.08 -17.52 202 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 291.08 -17.53 174 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 281.08 -17.53 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 271.08 -17.53 0 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 261.09 -17.53 168 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 251.09 -17.53 148 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 241.09 -17.53 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 231.09 -17.54 0 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 221.10 -17.53 138 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 211.10 -17.53 122 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 201.10 -17.53 0 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 191.10 -17.54 0 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 181.11 -17.53 110 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 171.11 -17.53 98 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 161.11 -17.54 0 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 151.11 -17.54 0 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 141.12 -17.53 84 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 131.12 -17.54 74 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 121.12 -17.54 0 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 111.12 -17.54 0 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 101.13 -17.54 60 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 91.13 -17.54 51 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 81.13 -17.54 0 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 71.13 -17.55 0 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 61.14 -17.55 36 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 51.18 -17.55 38 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 41.33 -17.50 38 0 58 0
28AUG26 590.00 C 31.65 31.65 30.85 31.79 -17.30 38 17 200 +17
28AUG26 600.00 C 23.94 23.94 23.94 22.93 -16.76 38 15 1,124 0
28AUG26 610.00 C 14.54 14.59 14.47 15.62 -15.24 40 75 221 +75
28AUG26 620.00 C 12.00 12.00 9.94 9.38 -13.53 39 288 572 +19
28AUG26 630.00 C 9.50 9.50 4.88 5.11 -11.02 39 411 700 +155
28AUG26 640.00 C 8.00 8.00 2.50 2.44 -7.95 38 336 1,454 -98
28AUG26 650.00 C 6.45 6.45 1.47 1.02 -5.43 38 117 3,239 -26
28AUG26 660.00 C 1.50 1.60 0.95 0.37 -3.47 38 30 458 +16
28AUG26 670.00 C 1.51 1.51 0.45 0.12 -2.03 38 31 694 +29
28AUG26 680.00 C 0.60 0.64 0.52 0.03 -1.02 37 37 674 -30
28AUG26 690.00 C 0.40 0.40 0.40 0.01 -0.48 39 1 988 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 -0.21 43 1,270 2,004 +640
28AUG26 710.00 C 0.00 0.00 0.00 0.01 -0.08 48 0 193 0
28AUG26 720.00 C 0.22 0.22 0.22 0.01 -0.02 53 2 532 -2
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 57 2 291 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 62 0 494 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 66 0 361 0
28AUG26 760.00 C 0.30 0.30 0.30 0.01 0.00 70 15 231 -5
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 79 0 217 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 83 0 95 0
28AUG26 800.00 C 0.15 0.15 0.15 0.01 0.00 87 11 3,366 -11
28AUG26 810.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.01 0.00 94 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.01 0.00 98 0 24 0
28AUG26 840.00 C 0.00 0.00 0.00 0.01 0.00 102 0 34 0
28AUG26 850.00 C 0.00 0.00 0.00 0.01 0.00 105 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 123 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 130 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 136 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 152 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 154 0 176 0
04SEP26 540.00 C 0.00 0.00 0.00 81.55 - 36 0 0 -
04SEP26 545.00 C 0.00 0.00 0.00 76.62 - 36 0 0 -
04SEP26 550.00 C 0.00 0.00 0.00 71.72 -17.45 36 0 0 0
04SEP26 555.00 C 0.00 0.00 0.00 66.86 -17.39 36 0 0 0
04SEP26 560.00 C 0.00 0.00 0.00 62.05 -17.32 36 0 0 0
04SEP26 565.00 C 0.00 0.00 0.00 57.32 -17.22 36 0 0 0
04SEP26 570.00 C 0.00 0.00 0.00 52.67 -17.08 36 0 0 0
04SEP26 575.00 C 0.00 0.00 0.00 48.13 -16.90 36 0 0 0
04SEP26 580.00 C 0.00 0.00 0.00 43.72 -16.67 36 0 0 0
04SEP26 585.00 C 45.18 45.18 45.18 39.47 -16.37 36 20 20 +20
04SEP26 590.00 C 40.89 40.89 40.89 35.39 -16.02 36 20 20 +20
04SEP26 595.00 C 36.77 36.77 36.77 31.50 -15.60 36 20 20 +20
04SEP26 600.00 C 32.84 32.84 32.84 28.68 -14.26 38 20 20 +20
04SEP26 605.00 C 26.43 29.12 26.43 24.34 -14.61 36 35 35 +35
04SEP26 610.00 C 23.21 23.21 23.21 21.20 -13.93 36 15 15 +15
04SEP26 615.00 C 20.23 20.23 20.23 18.35 -13.16 36 15 15 +15
04SEP26 620.00 C 17.05 17.05 15.85 15.85 -11.75 36 10 7 +7
04SEP26 625.00 C 15.60 15.60 14.30 13.54 -10.89 37 2 2 +2
04SEP26 630.00 C 15.69 15.69 15.69 11.35 -10.35 36 15 15 +15
04SEP26 635.00 C 11.27 11.72 11.27 9.51 -9.50 36 16 16 +16
04SEP26 640.00 C 16.25 16.25 8.06 7.89 -8.66 37 6 4 +4
04SEP26 645.00 C 9.80 9.80 9.80 6.45 -7.89 36 12 12 +12
04SEP26 650.00 C 8.90 8.90 5.60 5.22 -6.79 36 75 47 +45
04SEP26 655.00 C 7.48 7.48 5.38 4.18 -6.44 36 54 38 +37
04SEP26 660.00 C 5.80 5.80 3.96 3.32 -5.75 36 80 79 +78
04SEP26 665.00 C 3.55 3.55 3.55 2.61 -5.12 36 15 15 +15
04SEP26 670.00 C 4.71 4.71 2.45 2.04 -4.42 36 31 35 +15
04SEP26 675.00 C 0.00 0.00 0.00 1.57 -3.73 36 0 1 0
04SEP26 680.00 C 3.77 3.77 3.77 1.20 -3.21 36 15 30 +15
04SEP26 685.00 C 0.00 0.00 0.00 0.91 -2.69 36 0 0 0
04SEP26 690.00 C 0.00 0.00 0.00 0.68 -2.24 36 0 15 0
04SEP26 695.00 C 0.00 0.00 0.00 0.49 -1.87 36 0 15 0
04SEP26 700.00 C 1.08 1.08 1.08 0.36 -1.53 36 1 3 +1
04SEP26 705.00 C 0.00 0.00 0.00 0.26 -1.24 36 0 0 0
04SEP26 710.00 C 1.06 1.06 1.06 0.19 -0.99 36 5 6 +5
04SEP26 715.00 C 0.00 0.00 0.00 0.14 -0.79 36 0 0 0
04SEP26 720.00 C 0.00 0.00 0.00 0.10 -0.60 36 0 10 0
04SEP26 725.00 C 0.00 0.00 0.00 0.07 -0.47 36 0 0 0
04SEP26 730.00 C 0.00 0.00 0.00 0.05 -0.37 36 0 0 0
04SEP26 735.00 C 0.00 0.00 0.00 0.03 -0.29 36 0 0 0
04SEP26 740.00 C 0.00 0.00 0.00 0.02 -0.22 36 0 0 0
04SEP26 745.00 C 0.00 0.00 0.00 0.01 -0.17 35 0 0 0
04SEP26 750.00 C 0.00 0.00 0.00 0.01 -0.13 36 0 5 0
29SEP26 320.00 C 0.00 0.00 0.00 301.90 -17.52 58 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 291.93 -17.52 58 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 281.95 -17.53 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 271.98 -17.53 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 262.01 -17.53 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 252.04 -17.53 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 242.07 -17.53 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 232.09 -17.54 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 222.12 -17.53 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 212.15 -17.53 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 202.18 -17.54 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 192.21 -17.54 34 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 182.25 -17.54 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 172.29 -17.54 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 162.34 -17.55 35 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 152.41 -17.56 35 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 142.51 -17.56 35 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 132.67 -17.56 35 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 123.68 -16.52 41 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 113.24 -17.52 35 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 103.72 -16.07 35 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 94.40 -17.39 35 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 85.34 -17.24 35 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 76.58 -17.04 35 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 68.18 -16.77 35 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 60.22 -16.40 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 52.73 -15.95 35 0 205 0
29SEP26 590.00 C 46.43 46.43 46.43 45.77 -15.39 35 15 34 -2
29SEP26 600.00 C 0.00 0.00 0.00 38.95 -15.14 34 0 416 0
29SEP26 610.00 C 39.00 39.00 39.00 33.01 -13.09 34 1 1,254 0
29SEP26 620.00 C 30.00 30.10 27.55 28.45 -13.01 35 134 732 +117
29SEP26 630.00 C 24.50 24.50 22.55 23.78 -11.06 35 40 2,028 0
29SEP26 640.00 C 21.09 21.45 21.09 20.21 -10.46 35 20 471 +20
29SEP26 650.00 C 18.50 18.50 16.00 16.58 -9.02 35 27 2,703 +22
29SEP26 660.00 C 15.50 16.12 14.10 13.48 -8.23 35 53 591 -6
29SEP26 670.00 C 12.02 12.53 11.85 10.85 -7.82 35 34 145 -26
29SEP26 680.00 C 13.55 13.55 10.06 8.65 -7.06 35 48 274 +1
29SEP26 690.00 C 11.35 11.35 9.00 6.83 -6.64 35 6 382 +3
29SEP26 700.00 C 10.90 10.90 7.00 5.35 -5.76 35 77 1,712 +45
29SEP26 710.00 C 0.00 0.00 0.00 4.15 -4.95 35 0 221 0
29SEP26 720.00 C 5.35 5.35 5.35 3.19 -4.21 35 7 1,988 +7
29SEP26 730.00 C 0.00 0.00 0.00 2.43 -3.55 35 2 301 0
29SEP26 740.00 C 4.80 4.80 4.80 1.84 -2.96 35 2 165 0
29SEP26 750.00 C 4.00 4.00 2.90 1.38 -2.45 35 7 889 0
29SEP26 760.00 C 2.80 2.80 2.80 1.00 -1.95 35 3 84 -3
29SEP26 770.00 C 2.00 2.00 2.00 0.74 -1.65 35 2 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.54 -1.28 35 0 131 0
29SEP26 790.00 C 0.00 0.00 0.00 0.39 -1.03 35 0 398 0
29SEP26 800.00 C 0.00 0.00 0.00 0.28 -0.82 35 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.20 -0.65 35 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.14 -0.51 35 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.10 -0.39 35 0 437 0
29SEP26 840.00 C 0.00 0.00 0.00 0.07 -0.31 35 0 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.05 -0.23 35 0 51 0
29SEP26 860.00 C 0.85 0.85 0.85 0.03 -0.18 34 5 89 +5
29SEP26 870.00 C 0.00 0.00 0.00 0.02 -0.14 34 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.11 33 0 185 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.08 34 0 90 0
29SEP26 900.00 C 0.50 0.50 0.50 0.01 -0.05 35 5 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 121 0
29SEP26 920.00 C 0.26 0.28 0.26 0.01 -0.03 37 7 60 0
29SEP26 930.00 C 0.22 0.24 0.22 0.01 -0.02 38 5 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 67 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 41 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 45 0 488 0
29OCT26 320.00 C 0.00 0.00 0.00 302.67 -17.52 45 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 292.72 -17.52 41 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 282.77 -17.53 36 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 272.82 -17.53 0 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 262.88 -17.53 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 252.93 -17.54 35 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 242.99 -17.54 36 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 233.06 -17.54 37 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 223.13 -17.54 36 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 213.22 -17.54 37 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 203.33 -17.55 37 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 193.48 -17.54 37 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 183.66 -17.54 37 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 173.90 -17.53 37 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 164.22 -17.50 37 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 154.63 -17.47 37 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 145.16 -17.43 37 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 135.85 -17.35 37 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 126.71 -17.25 37 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 117.77 -17.13 37 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 109.08 -14.29 37 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 100.65 -16.76 37 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 92.53 -16.51 37 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 84.73 -16.21 37 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 77.28 -15.87 37 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 70.21 -15.47 37 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 63.53 -15.02 37 0 91 0
29OCT26 590.00 C 0.00 0.00 0.00 56.34 -15.44 36 0 35 0
29OCT26 600.00 C 60.21 60.21 60.21 51.38 -12.03 37 15 70 +15
29OCT26 610.00 C 0.00 0.00 0.00 45.46 -13.89 36 0 60 0
29OCT26 620.00 C 45.88 45.88 41.00 39.66 -14.04 36 3 75 +1
29OCT26 630.00 C 46.84 46.84 46.84 36.43 -10.54 37 1 144 +1
29OCT26 640.00 C 36.75 36.75 36.75 32.75 -9.56 37 1 219 +1
29OCT26 650.00 C 35.00 35.35 27.75 29.01 -9.02 38 57 211 +36
29OCT26 660.00 C 0.00 0.00 0.00 25.42 -8.96 37 0 306 0
29OCT26 670.00 C 24.10 24.10 23.02 22.19 -8.45 37 42 92 -38
29OCT26 680.00 C 21.40 21.40 20.32 19.30 -8.42 37 35 66 -5
29OCT26 690.00 C 18.27 18.27 18.09 16.72 -7.81 37 31 217 +31
29OCT26 700.00 C 16.50 16.50 15.62 14.44 -7.51 37 47 150 -3
29OCT26 710.00 C 0.00 0.00 0.00 12.06 -7.40 37 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 10.34 -6.73 37 0 101 0
29OCT26 730.00 C 0.00 0.00 0.00 8.83 -6.10 37 0 65 0
29OCT26 740.00 C 0.00 0.00 0.00 7.52 -5.50 37 0 18 0
29OCT26 750.00 C 0.00 0.00 0.00 6.38 -4.61 37 0 8 0
29OCT26 760.00 C 0.00 0.00 0.00 5.40 -4.14 37 0 105 0
29OCT26 770.00 C 0.00 0.00 0.00 4.56 -3.69 37 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 3.83 -3.29 37 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 3.21 -2.92 37 0 129 0
29OCT26 800.00 C 0.00 0.00 0.00 2.69 -2.58 37 0 46 0
29OCT26 810.00 C 5.00 5.00 5.00 2.24 -2.28 37 1 210 0
29OCT26 820.00 C 0.00 0.00 0.00 1.86 -2.00 37 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 1.55 -1.74 37 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 1.28 -1.52 37 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 1.06 -1.32 37 0 1,200 0
29OCT26 860.00 C 0.00 0.00 0.00 0.87 -1.15 37 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 0.72 -0.99 37 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.59 -0.86 37 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.48 -0.74 37 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.39 -0.64 37 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.32 -0.54 37 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.26 -0.46 37 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.21 -0.40 37 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.17 -0.34 37 0 0 0
29OCT26 950.00 C 1.00 1.00 1.00 0.14 -0.28 37 40 130 +10
29OCT26 960.00 C 1.20 1.20 1.20 0.11 -0.24 37 2 32 +2
27NOV26 320.00 C 0.00 0.00 0.00 303.41 -17.53 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 293.49 -17.53 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 283.57 -17.53 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 273.66 -17.53 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 263.75 -17.54 37 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 253.86 -17.53 37 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 243.98 -17.54 37 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 234.12 -17.54 37 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 224.30 -17.53 37 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 214.51 -17.53 37 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 204.78 -17.52 37 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 195.11 -17.51 37 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 185.53 -17.48 37 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 176.04 -17.45 37 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 166.68 -17.39 37 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 157.46 -17.32 37 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 148.40 -17.24 37 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 139.53 -17.12 37 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 130.87 -16.98 37 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 122.44 -16.81 37 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 112.94 -14.01 35 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 106.35 -16.38 37 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 98.73 -16.12 37 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 91.42 -15.82 37 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 84.43 -15.48 37 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 77.77 -15.10 37 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 71.45 -14.70 37 0 0 0
27NOV26 590.00 C 62.78 62.78 62.78 65.47 -14.26 37 15 15 +15
27NOV26 600.00 C 68.37 68.37 62.00 59.17 -12.26 36 8 23 +7
27NOV26 610.00 C 62.99 62.99 62.99 53.70 -12.12 36 9 9 +9
27NOV26 620.00 C 58.11 58.11 58.11 49.07 -11.46 36 6 6 +6
27NOV26 630.00 C 51.45 51.45 51.45 44.33 -11.21 36 20 48 +20
27NOV26 640.00 C 0.00 0.00 0.00 41.14 -9.91 37 0 30 0
27NOV26 650.00 C 0.00 0.00 0.00 37.14 -9.75 37 0 45 0
27NOV26 660.00 C 0.00 0.00 0.00 33.86 -9.11 38 0 158 0
27NOV26 670.00 C 0.00 0.00 0.00 30.61 -8.94 38 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 27.44 -8.70 38 0 66 0
27NOV26 690.00 C 24.78 24.78 24.63 24.54 -8.58 38 47 162 +47
27NOV26 700.00 C 23.65 23.65 23.65 21.90 -8.43 37 1 43 +1
27NOV26 710.00 C 0.00 0.00 0.00 18.93 -8.63 37 0 21 0
27NOV26 720.00 C 19.03 19.44 19.03 17.33 -7.55 37 30 116 +30
27NOV26 730.00 C 0.00 0.00 0.00 14.92 -6.82 37 0 31 0
27NOV26 740.00 C 0.00 0.00 0.00 13.20 -6.34 37 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 11.66 -5.87 37 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 10.28 -5.42 37 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 9.05 -4.99 37 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 7.95 -4.59 37 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 6.97 -4.21 37 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 6.11 -3.84 37 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 5.34 -3.51 37 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 4.66 -3.20 37 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 4.06 -2.91 37 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 3.53 -2.64 37 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 3.07 -2.39 37 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 2.66 -2.16 37 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 2.31 -1.94 37 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 2.00 -1.75 37 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 1.73 -1.57 37 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 1.49 -1.41 37 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 1.29 -1.26 37 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 1.11 -1.13 37 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 0.95 -1.01 37 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.82 -0.90 37 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.70 -0.81 37 0 0 0
27NOV26 960.00 C 2.50 2.60 2.50 0.60 -0.72 37 2 33 +2
30DEC26 320.00 C 0.00 0.00 0.00 304.28 -17.53 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 294.40 -17.53 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 284.54 -17.53 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 274.69 -17.53 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 264.86 -17.53 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 255.06 -16.33 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 245.29 -17.52 37 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 235.57 -16.09 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 225.91 -15.92 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 216.33 -15.71 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 206.82 -15.48 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 197.42 -17.40 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 188.13 -14.88 37 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 178.98 -14.51 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 169.97 -14.10 37 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 161.14 -13.64 37 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 152.49 -13.15 37 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 144.05 -12.60 37 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 135.82 -12.40 37 0 72 0
30DEC26 510.00 C 0.00 0.00 0.00 127.83 -12.20 37 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 120.09 -12.16 37 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 112.61 -16.00 37 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 105.40 -15.73 37 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 98.48 -15.42 37 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 91.84 -15.10 37 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 85.49 -14.76 37 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 79.44 -14.39 37 0 256 0
30DEC26 590.00 C 0.00 0.00 0.00 71.48 -16.21 35 0 261 0
30DEC26 600.00 C 71.88 71.88 71.88 68.24 -11.13 37 2 730 +2
30DEC26 610.00 C 0.00 0.00 0.00 61.28 -14.96 36 0 174 0
30DEC26 620.00 C 63.02 63.02 63.02 56.47 -12.34 36 20 92 0
30DEC26 630.00 C 59.00 59.14 55.82 52.03 -11.89 36 186 264 +186
30DEC26 640.00 C 0.00 0.00 0.00 48.41 -10.90 36 0 1,046 0
30DEC26 650.00 C 0.00 0.00 0.00 44.71 -10.24 37 0 136 0
30DEC26 660.00 C 0.00 0.00 0.00 41.27 -9.57 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 38.08 -9.29 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 35.24 -8.71 37 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 32.47 -8.31 38 0 130 0
30DEC26 700.00 C 30.00 30.00 30.00 29.81 -8.03 38 1 70 0
30DEC26 710.00 C 31.50 31.50 31.50 26.35 -8.84 37 4 76 -4
30DEC26 720.00 C 0.00 0.00 0.00 23.95 -8.48 37 0 1,218 0
30DEC26 730.00 C 0.00 0.00 0.00 21.75 -8.19 37 0 252 0
30DEC26 740.00 C 25.14 25.14 25.14 19.72 -7.99 37 1 47 +1
30DEC26 750.00 C 20.50 20.50 20.50 17.86 -7.50 37 2 130 0
30DEC26 760.00 C 0.00 0.00 0.00 16.64 -5.87 38 0 120 0
30DEC26 770.00 C 0.00 0.00 0.00 14.60 -5.96 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 13.18 -5.58 37 0 630 0
30DEC26 790.00 C 0.00 0.00 0.00 12.24 -5.37 37 0 376 0
30DEC26 800.00 C 0.00 0.00 0.00 10.70 -4.87 37 0 1,475 0
30DEC26 810.00 C 0.00 0.00 0.00 9.63 -4.54 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 8.65 -4.23 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 7.77 -3.93 37 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 6.97 -3.65 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 6.25 -3.38 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 5.60 -3.13 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 5.01 -2.89 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 4.48 -2.67 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 4.00 -2.47 37 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 3.57 -2.27 37 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 3.19 -2.09 37 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 2.84 -1.92 37 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 2.53 -1.76 37 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 2.25 -1.62 37 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 2.01 -1.48 37 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 1.78 -1.36 37 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 1.59 -1.24 37 0 30 0
30DEC26 980.00 C 3.39 3.39 3.39 1.41 -1.13 37 1 61 +1
30DEC26 990.00 C 3.49 3.49 3.49 1.25 -1.10 37 15 1,262 -15
30DEC26 1,000.00 C 0.00 0.00 0.00 1.11 -0.94 37 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 306.92 -17.52 37 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 297.25 -17.51 37 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 287.62 -17.50 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 278.04 -17.49 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 268.53 -17.48 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 259.09 -17.45 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 249.74 -17.42 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 240.49 -17.38 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 231.34 -17.33 37 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 222.32 -17.27 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 213.42 -17.21 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 204.67 -17.13 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 196.08 -17.03 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 187.66 -16.92 37 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 179.41 -16.79 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 171.35 -16.65 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 163.48 -16.50 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 155.82 -16.33 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 148.37 -16.14 37 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 141.13 -15.95 37 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 134.12 -15.73 37 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 127.34 -11.20 37 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 120.79 -15.24 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 114.46 -14.98 37 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 108.37 -14.71 37 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 102.52 -14.41 37 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 96.89 -14.12 37 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 88.82 -16.48 35 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 83.93 -15.89 36 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 78.96 -12.76 36 0 406 0
30MAR27 620.00 C 74.60 74.60 74.60 74.60 -12.22 36 11 1,354 +11
30MAR27 630.00 C 70.10 70.30 70.10 70.30 -11.82 36 20 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 66.31 -11.32 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 62.49 -11.21 36 0 899 0
30MAR27 660.00 C 0.00 0.00 0.00 58.88 -10.36 36 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 55.49 -10.60 37 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 52.23 -10.26 37 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 49.20 -9.82 37 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 46.79 -8.96 37 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 42.51 -9.48 36 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 39.41 -9.87 36 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 36.86 -8.68 36 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 35.52 -7.29 37 0 94 0
30MAR27 750.00 C 34.10 34.10 34.10 33.21 -7.01 37 7 152 0
30MAR27 760.00 C 0.00 0.00 0.00 30.99 -6.78 37 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 28.35 -7.10 37 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 26.98 -6.28 37 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 25.30 -7.70 37 0 49 0
30MAR27 800.00 C 0.00 0.00 0.00 23.45 -5.79 37 0 258 0
30MAR27 810.00 C 0.00 0.00 0.00 21.85 -6.40 37 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 20.34 -6.12 37 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 19.51 -4.88 37 0 1,051 0
30MAR27 840.00 C 0.00 0.00 0.00 17.62 -5.58 37 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 16.40 -5.31 37 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 15.25 -5.06 37 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 14.17 -4.82 37 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 13.17 -4.59 37 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 12.24 -4.36 37 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 11.36 -4.15 37 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 10.55 -3.94 37 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 9.80 -3.73 37 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 9.09 -3.55 37 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 8.43 -3.37 37 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 7.82 -3.19 37 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 7.25 -3.02 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 307.55 -17.47 38 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 298.01 -17.44 38 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 288.57 -17.41 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 279.17 -17.41 38 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 269.92 -17.32 38 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 260.74 -17.32 38 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 251.67 -17.21 38 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 242.80 -17.16 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 233.93 -17.17 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 225.38 -16.89 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 216.93 -16.90 38 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 208.48 -16.90 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 200.51 -16.50 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 192.57 -16.52 38 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 184.70 -16.47 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 177.27 -16.07 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 169.95 -15.97 38 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 162.72 -15.90 38 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 155.77 -15.66 38 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 149.16 -15.24 38 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 142.62 -15.19 38 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 136.14 -15.16 38 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 130.18 -14.65 38 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 124.39 -14.29 38 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 118.66 -14.23 38 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 112.94 -14.24 38 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 107.88 -13.60 38 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 100.84 -15.23 37 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 96.14 -11.69 37 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 91.79 -11.25 37 0 8 0
29JUN27 620.00 C 93.85 93.85 91.95 88.74 -9.71 38 42 43 +42
29JUN27 630.00 C 89.48 89.63 89.06 82.76 -11.23 37 60 60 +60
29JUN27 640.00 C 0.00 0.00 0.00 78.85 -12.31 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 75.12 -11.95 37 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 71.55 -11.71 37 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 68.16 -11.40 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 64.93 -11.16 37 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 61.87 -11.29 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 59.31 -10.27 38 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 55.97 -8.07 38 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 53.28 -7.51 38 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 50.59 -9.90 38 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 47.90 -9.94 38 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 44.50 -10.81 37 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 42.87 -10.03 38 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 40.80 -9.59 38 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 38.73 -8.93 38 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 36.67 -7.53 38 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 34.61 -7.54 38 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 32.57 -7.53 38 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 31.02 -7.03 38 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 29.47 -6.54 38 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 27.93 -6.13 38 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 26.39 -6.13 38 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 24.85 -6.14 38 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 23.38 -6.08 38 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 22.26 -5.68 38 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 21.14 -5.27 38 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 20.03 -4.85 38 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 18.91 -4.84 38 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 17.80 -4.85 38 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 16.68 -4.87 38 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 15.85 -4.59 38 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 15.07 -4.27 38 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 14.29 -3.94 38 0 0 0
TOTAL CALL 4,425 74,263 +1,846
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 127 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 104 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 97 0 48 0
28AUG26 480.00 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
28AUG26 490.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 0.00 77 0 103 0
28AUG26 510.00 P 0.00 0.00 0.00 0.01 0.00 70 0 202 0
28AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.09 0.01 0.00 51 2 274 -1
28AUG26 550.00 P 0.00 0.00 0.00 0.01 0.00 45 0 253 0
28AUG26 560.00 P 0.00 0.00 0.00 0.01 0.00 39 0 303 0
28AUG26 570.00 P 0.30 0.36 0.20 0.04 0.00 37 105 2,303 -102
28AUG26 580.00 P 0.66 0.66 0.60 0.19 +0.04 38 3 1,497 -2
28AUG26 590.00 P 0.98 0.98 0.98 0.67 +0.26 38 10 799 -10
28AUG26 600.00 P 1.28 2.75 1.28 1.83 +0.82 38 260 4,641 -18
28AUG26 610.00 P 2.75 5.00 2.64 4.00 +1.78 37 461 879 +10
28AUG26 620.00 P 5.07 9.13 5.03 7.88 +3.73 37 1,326 905 +336
28AUG26 630.00 P 9.80 11.96 9.80 13.40 +5.88 36 21 1,311 -11
28AUG26 640.00 P 18.30 19.00 18.30 21.25 +8.87 38 2 838 -1
28AUG26 650.00 P 0.00 0.00 0.00 29.99 +12.05 39 0 523 0
28AUG26 660.00 P 37.50 37.50 37.50 39.27 +14.08 38 10 133 -10
28AUG26 670.00 P 0.00 0.00 0.00 49.05 +15.62 38 0 186 0
28AUG26 680.00 P 0.00 0.00 0.00 59.00 +16.61 0 0 281 0
28AUG26 690.00 P 0.00 0.00 0.00 69.00 +17.14 0 0 751 0
28AUG26 700.00 P 0.00 0.00 0.00 79.00 +17.39 0 1,270 1,818 +755
28AUG26 710.00 P 0.00 0.00 0.00 89.00 +17.49 0 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 99.00 +17.50 0 0 44 -31
28AUG26 730.00 P 0.00 0.00 0.00 109.00 +17.50 0 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 119.00 +17.50 0 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 129.00 +17.50 0 0 27 -60
28AUG26 760.00 P 0.00 0.00 0.00 139.00 +17.50 0 0 18 -11
28AUG26 770.00 P 0.00 0.00 0.00 149.00 +17.50 0 0 15 0
28AUG26 780.00 P 0.00 0.00 0.00 159.00 +17.50 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 169.00 +17.50 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 179.00 +17.50 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 189.00 +17.50 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 199.00 +17.50 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 209.00 +17.50 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 219.00 +17.50 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 229.00 +17.50 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 239.00 +17.50 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 249.00 +17.50 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 259.00 +17.50 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 269.00 +17.50 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 279.00 +17.50 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 289.00 +17.50 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 299.00 +17.50 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 309.00 +17.50 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 319.00 +17.50 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 329.00 +17.50 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 339.00 +17.50 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 349.00 +17.50 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 359.00 +17.50 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 369.00 +17.50 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 379.00 +17.50 0 0 0 0
04SEP26 540.00 P 0.50 0.50 0.50 0.11 - 36 2 2 -
04SEP26 545.00 P 0.00 0.00 0.00 0.18 - 36 0 0 -
04SEP26 550.00 P 0.51 0.51 0.51 0.28 +0.11 36 15 15 +15
04SEP26 555.00 P 0.66 0.66 0.66 0.41 +0.15 36 15 15 +15
04SEP26 560.00 P 0.98 0.98 0.81 0.62 +0.24 36 35 35 +35
04SEP26 565.00 P 1.13 1.53 1.03 0.89 +0.36 36 27 28 +27
04SEP26 570.00 P 1.75 1.95 1.27 1.24 +0.47 36 22 35 +7
04SEP26 575.00 P 2.10 2.20 1.69 1.73 +0.68 36 24 24 +22
04SEP26 580.00 P 2.54 2.54 2.54 2.34 +0.93 36 10 10 +10
04SEP26 585.00 P 3.30 3.30 3.30 3.07 +1.18 36 15 15 +15
04SEP26 590.00 P 3.33 4.20 3.33 4.04 +1.59 36 36 37 +36
04SEP26 595.00 P 4.23 4.55 4.23 5.07 +1.90 36 31 32 +31
04SEP26 600.00 P 5.00 6.27 5.00 6.34 +2.29 36 33 66 +16
04SEP26 605.00 P 5.50 8.38 5.50 7.90 +2.87 36 26 26 +25
04SEP26 610.00 P 10.00 10.58 10.00 9.77 +3.66 36 17 39 +17
04SEP26 615.00 P 9.00 12.76 9.00 11.92 +4.38 36 31 32 +30
04SEP26 620.00 P 10.00 15.54 10.00 14.01 +4.75 35 26 37 +20
04SEP26 625.00 P 14.54 18.67 14.54 17.00 +6.09 36 9 9 +9
04SEP26 630.00 P 0.00 0.00 0.00 19.89 +6.93 36 0 0 0
04SEP26 635.00 P 0.00 0.00 0.00 23.04 +7.77 36 0 0 0
04SEP26 640.00 P 25.50 26.00 25.50 26.43 +8.60 36 4 12 +3
04SEP26 645.00 P 0.00 0.00 0.00 29.81 +9.18 36 0 0 0
04SEP26 650.00 P 0.00 0.00 0.00 33.63 +10.06 36 0 1 0
04SEP26 655.00 P 33.55 33.55 33.55 37.65 +10.71 36 20 20 +20
04SEP26 660.00 P 37.53 37.54 37.53 41.79 +11.56 36 20 20 +20
04SEP26 665.00 P 41.68 41.68 41.68 46.14 +12.67 36 20 20 +20
04SEP26 670.00 P 45.97 45.97 45.97 50.60 +13.30 36 20 20 +20
04SEP26 675.00 P 50.39 50.39 50.39 55.15 +13.95 36 20 20 +20
04SEP26 680.00 P 0.00 0.00 0.00 59.82 +14.51 36 0 0 0
04SEP26 685.00 P 0.00 0.00 0.00 64.55 +15.02 36 0 0 0
04SEP26 690.00 P 0.00 0.00 0.00 69.36 +15.47 36 0 0 0
04SEP26 695.00 P 0.00 0.00 0.00 74.22 +15.87 36 0 0 0
04SEP26 700.00 P 0.00 0.00 0.00 79.12 +16.22 36 0 0 0
04SEP26 705.00 P 0.00 0.00 0.00 84.05 +16.49 36 0 0 0
04SEP26 710.00 P 0.00 0.00 0.00 89.02 +16.76 36 0 0 0
04SEP26 715.00 P 0.00 0.00 0.00 94.00 +16.96 0 0 0 0
04SEP26 720.00 P 0.00 0.00 0.00 99.00 +17.14 0 0 0 0
04SEP26 725.00 P 0.00 0.00 0.00 104.00 +17.26 0 0 0 0
04SEP26 730.00 P 0.00 0.00 0.00 109.00 +17.37 0 0 0 0
04SEP26 735.00 P 0.00 0.00 0.00 114.00 +17.43 0 0 0 0
04SEP26 740.00 P 0.00 0.00 0.00 119.00 +17.47 0 0 0 0
04SEP26 745.00 P 0.00 0.00 0.00 124.00 +17.49 0 0 0 0
04SEP26 750.00 P 0.00 0.00 0.00 129.00 +17.50 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 62 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 56 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 54 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 51 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 44 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 41 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 37 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 2,932 0
29SEP26 460.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 296 0
29SEP26 480.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 159 0
29SEP26 500.00 P 1.10 1.20 1.10 0.48 -0.01 35 18 4,299 0
29SEP26 510.00 P 1.32 1.32 1.32 0.79 +0.01 35 2 171 +2
29SEP26 520.00 P 0.00 0.00 0.00 1.25 +0.05 35 0 179 0
29SEP26 530.00 P 2.20 2.20 2.20 1.98 +0.22 35 9 287 -9
29SEP26 540.00 P 2.88 3.45 2.88 2.92 +0.34 35 5 590 +3
29SEP26 550.00 P 4.43 4.67 4.00 4.19 +0.76 35 53 1,959 -7
29SEP26 560.00 P 4.80 6.04 4.80 5.81 +1.04 35 45 655 +35
29SEP26 570.00 P 6.76 8.00 6.76 7.62 +1.30 35 65 630 +11
29SEP26 580.00 P 8.60 11.00 8.60 10.36 +2.14 35 41 849 -6
29SEP26 590.00 P 11.08 13.80 11.08 13.29 +2.61 35 58 806 +15
29SEP26 600.00 P 13.55 18.00 13.55 16.66 +3.11 34 226 3,028 +118
29SEP26 610.00 P 20.40 20.40 20.40 21.02 +4.23 35 10 1,283 0
29SEP26 620.00 P 23.62 25.55 23.62 25.55 +4.85 35 16 266 -2
29SEP26 630.00 P 26.34 33.70 26.34 31.40 +6.40 35 93 438 -88
29SEP26 640.00 P 36.80 36.80 36.80 37.70 +6.82 36 1 512 +1
29SEP26 650.00 P 43.45 44.81 43.45 43.48 +6.89 35 12 648 -6
29SEP26 660.00 P 51.46 51.46 51.46 50.51 +7.72 35 15 294 -15
29SEP26 670.00 P 0.00 0.00 0.00 58.03 +9.46 35 0 269 0
29SEP26 680.00 P 0.00 0.00 0.00 65.88 +10.26 35 0 286 0
29SEP26 690.00 P 0.00 0.00 0.00 74.16 +11.24 35 0 273 0
29SEP26 700.00 P 0.00 0.00 0.00 82.81 +12.16 35 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 91.68 +12.92 35 0 137 0
29SEP26 720.00 P 0.00 0.00 0.00 100.84 +13.76 35 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 110.20 +14.38 35 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 121.11 +16.42 40 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 130.66 +16.81 41 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 140.17 +17.03 41 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 149.87 +16.33 42 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 159.00 +14.83 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 169.00 +15.59 0 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 179.00 +15.72 0 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 189.00 +17.43 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 199.00 +17.49 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 209.00 +17.50 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 219.00 +17.50 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 229.00 +17.06 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 239.00 +17.50 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 249.00 +17.50 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 259.00 +17.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 269.00 +17.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 279.00 +17.50 0 0 0 -2
29SEP26 910.00 P 0.00 0.00 0.00 289.00 +17.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 299.00 +17.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 309.00 +17.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 319.00 +17.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 329.00 +17.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 339.00 +17.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 349.00 +17.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 359.00 +17.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 369.00 +17.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 379.00 +17.50 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.02 0.00 38 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.03 0.00 37 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.05 0.00 37 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 0.36 0.00 37 0 251 0
29OCT26 450.00 P 1.26 1.26 1.26 0.55 0.00 37 2 77 +2
29OCT26 460.00 P 0.00 0.00 0.00 0.82 +0.03 37 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.17 +0.07 37 0 6 0
29OCT26 480.00 P 0.00 0.00 0.00 1.66 +0.10 37 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 2.31 +0.22 37 0 30 0
29OCT26 500.00 P 3.50 3.50 3.50 3.09 +0.26 37 1 466 +1
29OCT26 510.00 P 0.00 0.00 0.00 4.13 +0.40 37 0 51 0
29OCT26 520.00 P 0.00 0.00 0.00 5.41 +0.63 37 0 14 0
29OCT26 530.00 P 0.00 0.00 0.00 7.08 +0.91 37 0 88 0
29OCT26 540.00 P 8.50 8.50 8.50 9.06 +1.41 37 1 365 +1
29OCT26 550.00 P 10.09 11.50 10.09 11.23 +1.40 37 101 168 +85
29OCT26 560.00 P 12.27 14.10 12.27 13.87 +1.93 37 96 246 +49
29OCT26 570.00 P 15.23 16.45 15.23 16.86 +2.88 37 30 213 +15
29OCT26 580.00 P 20.00 20.00 20.00 20.20 +3.27 37 1 237 +1
29OCT26 590.00 P 22.00 22.89 21.46 24.08 +3.79 37 34 560 +34
29OCT26 600.00 P 26.00 28.50 26.00 28.20 +5.00 38 16 619 +16
29OCT26 610.00 P 0.00 0.00 0.00 32.25 +4.02 37 0 155 0
29OCT26 620.00 P 37.57 37.57 37.48 37.93 +5.29 38 30 242 0
29OCT26 630.00 P 38.79 44.15 38.79 43.05 +5.61 37 88 162 +11
29OCT26 640.00 P 44.68 46.06 44.39 49.38 +6.32 38 60 69 +8
29OCT26 650.00 P 50.00 50.00 50.00 54.25 +5.38 37 1 307 +1
29OCT26 660.00 P 61.67 61.67 61.67 60.63 +7.54 37 15 120 -15
29OCT26 670.00 P 0.00 0.00 0.00 67.64 +8.19 37 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 74.75 +6.92 37 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 82.36 +9.58 37 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 90.13 +10.23 37 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 98.24 +10.94 37 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 106.58 +11.51 37 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 115.11 +12.22 37 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 127.58 +16.37 42 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 136.11 +16.54 42 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 144.73 +13.09 42 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 153.78 +13.30 42 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 163.43 +14.23 43 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 172.01 +13.71 42 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 179.72 +12.31 37 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 190.05 +12.94 39 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 199.23 +13.11 37 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 209.92 +17.32 42 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 219.02 +16.77 37 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 229.00 +14.67 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 239.00 +17.23 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 249.00 +17.37 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 259.00 +17.46 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 269.00 +17.50 0 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 279.00 +17.50 0 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 289.00 +17.50 0 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 299.00 +17.50 0 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 309.00 +17.50 0 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 319.00 +17.50 0 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 329.00 +17.50 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 339.00 +17.50 0 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.12 0.00 37 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.41 0.00 37 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.61 0.00 37 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 0.88 +0.04 37 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 1.20 +0.04 37 0 125 0
27NOV26 450.00 P 2.68 2.71 2.68 1.67 +0.10 37 30 92 +30
27NOV26 460.00 P 0.00 0.00 0.00 2.21 +0.14 37 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 2.94 +0.21 37 0 4 0
27NOV26 480.00 P 0.00 0.00 0.00 3.81 +0.33 37 0 66 0
27NOV26 490.00 P 0.00 0.00 0.00 4.87 +0.40 37 0 3 0
27NOV26 500.00 P 5.84 5.84 5.84 6.16 +0.62 37 46 160 +35
27NOV26 510.00 P 0.00 0.00 0.00 7.63 +0.69 37 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 9.44 +1.00 37 0 62 0
27NOV26 530.00 P 0.00 0.00 0.00 11.76 +1.46 37 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 14.22 +1.91 37 0 24 0
27NOV26 550.00 P 0.00 0.00 0.00 16.51 +1.83 37 0 1 0
27NOV26 560.00 P 18.22 19.60 18.22 19.83 +2.50 37 47 35 +11
27NOV26 570.00 P 20.85 22.17 20.85 23.07 +2.39 37 30 76 +30
27NOV26 580.00 P 24.16 27.20 24.16 26.95 +2.95 37 78 105 +74
27NOV26 590.00 P 28.02 28.38 27.42 31.11 +3.46 38 90 310 +75
27NOV26 600.00 P 32.56 32.66 31.52 35.59 +3.83 38 110 175 +88
27NOV26 610.00 P 37.15 39.80 36.70 39.69 +3.82 37 129 306 +112
27NOV26 620.00 P 42.08 46.90 41.59 45.53 +4.97 38 237 445 +220
27NOV26 630.00 P 47.36 52.54 46.82 50.67 +5.01 38 265 655 +115
27NOV26 640.00 P 52.96 56.39 52.38 55.04 +4.17 37 118 152 +83
27NOV26 650.00 P 0.00 0.00 0.00 63.26 +6.58 38 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 69.85 +9.17 39 0 100 0
27NOV26 670.00 P 0.00 0.00 0.00 74.27 +7.49 37 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 81.39 +6.00 37 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 88.54 +8.89 37 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 95.98 +9.29 37 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 103.76 +9.92 37 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 111.59 +10.53 37 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 123.41 +14.56 41 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 132.03 +11.87 41 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 140.70 +12.40 41 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 149.44 +12.52 42 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 158.18 +12.62 42 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 167.96 +13.70 43 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 176.91 +13.75 44 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 181.67 +9.24 37 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 194.19 +12.72 43 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 203.71 +13.43 43 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 210.08 +10.69 37 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 219.70 +11.01 37 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 229.45 +15.12 37 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 239.25 +16.20 37 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 249.11 +16.48 37 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 259.02 +16.76 37 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 269.00 +16.98 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 279.00 +17.18 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 289.00 +17.35 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 299.00 +17.44 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 309.00 +17.50 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 319.00 +17.50 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 329.00 +17.50 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 339.00 +17.50 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.05 0.00 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.13 0.00 37 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.42 0.00 37 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.62 +0.02 37 0 148 0
30DEC26 400.00 P 1.46 1.46 1.46 0.84 +0.03 37 2 2,054 +2
30DEC26 410.00 P 0.00 0.00 0.00 1.17 +0.06 37 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.56 +0.11 37 0 62 0
30DEC26 430.00 P 3.24 3.24 3.24 2.06 +0.12 37 15 301 +15
30DEC26 440.00 P 0.00 0.00 0.00 2.68 +0.23 37 0 349 0
30DEC26 450.00 P 0.00 0.00 0.00 3.42 +0.23 37 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 4.33 +0.38 37 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 5.41 +0.43 37 0 244 0
30DEC26 480.00 P 6.88 7.20 6.75 6.86 +0.79 37 36 270 +21
30DEC26 490.00 P 0.00 0.00 0.00 8.16 +0.73 37 0 127 0
30DEC26 500.00 P 9.00 9.00 9.00 9.79 +0.85 37 1 261 0
30DEC26 510.00 P 0.00 0.00 0.00 12.15 +1.51 38 0 65 0
30DEC26 520.00 P 0.00 0.00 0.00 14.24 +1.58 38 0 87 0
30DEC26 530.00 P 0.00 0.00 0.00 16.93 +1.79 38 0 140 0
30DEC26 540.00 P 19.70 19.70 18.98 19.32 +2.01 37 45 262 +45
30DEC26 550.00 P 22.50 22.50 22.50 22.13 +1.58 37 20 125 0
30DEC26 560.00 P 0.00 0.00 0.00 25.80 +2.58 37 0 460 0
30DEC26 570.00 P 27.30 27.30 26.42 29.48 +3.65 38 31 399 +24
30DEC26 580.00 P 32.13 32.13 32.13 33.51 +3.48 38 6,040 5,576 +5,450
30DEC26 590.00 P 34.88 34.88 34.88 37.91 +4.13 38 15 375 0
30DEC26 600.00 P 39.38 39.38 39.38 41.89 +3.77 37 15 5,086 -15
30DEC26 610.00 P 43.52 43.94 43.52 47.70 +5.17 38 17 109 0
30DEC26 620.00 P 49.54 52.98 49.54 52.87 +5.44 38 22 737 +20
30DEC26 630.00 P 54.64 58.64 54.64 58.62 +6.07 38 62 226 +1
30DEC26 640.00 P 0.00 0.00 0.00 64.45 +6.29 38 0 906 0
30DEC26 650.00 P 66.51 66.51 66.01 68.35 +4.26 37 26 1,088 -12
30DEC26 660.00 P 72.81 72.81 72.81 74.77 +4.82 37 15 395 0
30DEC26 670.00 P 0.00 0.00 0.00 81.21 +5.30 37 0 275 0
30DEC26 680.00 P 0.00 0.00 0.00 87.81 +5.22 37 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 94.96 +8.31 37 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 102.14 +8.98 37 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 112.70 +12.39 40 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 120.74 +10.02 40 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 128.81 +10.65 40 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 132.95 +7.02 37 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 145.50 +11.79 41 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 149.67 +7.80 37 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 158.18 +7.75 37 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 170.66 +11.59 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 176.91 +13.75 39 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 184.57 +12.14 37 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 194.19 +12.72 38 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 203.71 +13.43 39 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 212.07 +12.68 37 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 221.40 +12.71 37 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 230.84 +14.90 37 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 240.41 +15.20 37 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 250.02 +15.50 37 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 259.68 +15.80 37 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 269.43 +16.04 37 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 279.24 +16.27 37 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 289.12 +16.53 37 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 299.02 +16.77 37 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 309.00 +17.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 319.00 +17.19 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 329.00 +17.33 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 339.00 +17.44 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 349.00 +17.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 359.00 +17.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 369.00 +17.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 379.00 +17.50 0 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.39 0.00 37 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.75 +0.03 37 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 0.98 +0.04 37 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.32 +0.05 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.68 +0.07 37 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 2.20 +0.12 37 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.72 +0.11 37 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 3.47 +0.23 37 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 4.25 +0.23 37 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 5.22 +0.41 37 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 6.32 +0.41 37 0 32 0
30MAR27 440.00 P 8.41 8.41 8.41 7.71 +0.47 37 30 1,180 0
30MAR27 450.00 P 9.00 9.00 9.00 9.02 +0.70 37 1 58 +1
30MAR27 460.00 P 0.00 0.00 0.00 10.55 +0.68 37 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 12.35 +0.93 37 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 14.41 +1.11 37 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 16.47 +1.10 37 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 18.98 +1.53 37 0 115 0
30MAR27 510.00 P 0.00 0.00 0.00 21.65 +1.67 37 0 40 0
30MAR27 520.00 P 25.25 25.25 25.25 24.34 +1.67 37 80 183 +80
30MAR27 530.00 P 0.00 0.00 0.00 27.57 +2.20 37 0 34 0
30MAR27 540.00 P 0.00 0.00 0.00 30.94 +2.43 37 0 64 0
30MAR27 550.00 P 34.50 34.50 34.50 35.16 +2.31 38 1 1,018 +1
30MAR27 560.00 P 0.00 0.00 0.00 38.95 +3.66 37 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 43.09 +3.59 37 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 47.48 +3.95 38 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 52.15 +4.35 38 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 57.07 +4.75 38 1,000 1,030 +681
30MAR27 610.00 P 0.00 0.00 0.00 62.24 +5.14 38 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 67.65 +5.54 38 0 704 0
30MAR27 630.00 P 68.49 73.07 68.49 73.32 +5.96 38 75 1,052 +60
30MAR27 640.00 P 0.00 0.00 0.00 79.47 +6.64 38 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 85.39 +6.21 38 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 91.53 +6.25 38 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 98.21 +6.98 39 0 68 0
30MAR27 680.00 P 0.00 0.00 0.00 104.91 +7.51 39 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 111.65 +7.55 39 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 118.64 +7.82 39 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 122.40 +4.83 37 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 129.64 +8.83 37 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 136.92 +8.89 37 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 144.34 +9.06 37 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 152.21 +9.66 37 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 160.10 +10.22 37 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 168.04 +10.46 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 176.02 +10.55 37 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 184.37 +10.98 37 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 192.83 +11.48 37 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 201.32 +11.95 37 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 209.86 +12.07 37 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 218.49 +12.23 37 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 227.42 +12.66 37 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 236.37 +13.06 37 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 245.37 +13.46 37 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 254.41 +13.58 37 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 263.55 +13.77 37 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 272.88 +14.11 37 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 282.24 +14.44 37 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 291.65 +14.78 37 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 301.10 +14.97 37 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 310.60 +15.12 37 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 320.24 +15.39 37 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 329.93 +15.67 37 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 339.65 +15.92 37 0 0 0
29JUN27 320.00 P 1.77 1.77 1.77 1.58 +0.08 38 1 31 +1
29JUN27 330.00 P 0.00 0.00 0.00 2.02 +0.15 38 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.56 +0.15 38 0 0 0
29JUN27 350.00 P 3.00 5.00 3.00 3.13 +0.18 38 24 63 +24
29JUN27 360.00 P 0.00 0.00 0.00 3.92 +0.27 38 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 4.72 +0.27 38 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 5.71 +0.45 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 6.85 +0.47 38 0 0 0
29JUN27 400.00 P 9.20 9.50 9.20 7.99 +0.46 38 8 86 +8
29JUN27 410.00 P 0.00 0.00 0.00 9.49 +0.77 38 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 11.06 +0.76 38 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 12.65 +0.76 38 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 14.70 +1.19 38 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 16.80 +1.18 38 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 18.91 +1.18 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 21.51 +1.65 38 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 24.22 +1.76 38 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 26.95 +1.76 38 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 29.99 +2.06 38 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 33.40 +2.52 38 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 36.82 +2.51 38 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 40.26 +2.52 38 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 44.31 +3.12 38 0 10 0
29JUN27 550.00 P 47.80 47.80 47.80 49.53 +4.51 38 1 41 0
29JUN27 560.00 P 0.00 0.00 0.00 53.70 +3.11 38 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 58.46 +3.52 38 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 63.27 +4.02 38 0 47 0
29JUN27 590.00 P 0.00 0.00 0.00 68.24 +5.30 38 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 73.41 +5.62 38 0 74 0
29JUN27 610.00 P 0.00 0.00 0.00 78.79 +5.82 39 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 84.36 +6.14 39 0 70 0
29JUN27 630.00 P 86.66 86.90 86.56 90.11 +6.53 39 64 126 +54
29JUN27 640.00 P 92.00 92.00 92.00 95.40 +4.82 38 1 51 +1
29JUN27 650.00 P 0.00 0.00 0.00 102.32 +7.30 39 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 108.67 +7.57 39 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 112.12 +3.73 38 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 118.60 +5.04 38 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 125.10 +5.07 38 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 131.63 +4.99 38 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 138.60 +7.75 38 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 145.76 +8.36 38 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 152.94 +8.71 38 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 160.13 +8.72 38 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 167.36 +8.76 38 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 174.91 +9.11 38 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 182.69 +9.67 38 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 190.48 +10.17 38 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 198.28 +10.19 38 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 206.11 +10.22 38 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 214.01 +10.31 38 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 222.32 +10.80 38 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 230.64 +11.27 38 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 238.96 +11.60 38 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 247.31 +11.63 38 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 255.69 +11.68 38 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 264.18 +11.82 38 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 272.95 +12.23 38 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 281.73 +12.62 38 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 290.52 +12.97 38 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 299.35 +13.02 38 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 308.21 +13.09 38 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 317.12 +13.19 38 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 326.27 +13.50 38 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 335.45 +13.83 38 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 344.65 +14.13 38 0 0 0
TOTAL PUT 13,921 97,330 +8,871
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 3.655
28AUG26 2.70 C 0.00 0.00 0.00 0.97 +0.03 210 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.87 +0.03 189 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.76 +0.02 134 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.66 +0.02 117 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.56 +0.02 100 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.46 +0.02 84 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.36 +0.02 67 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 0.00 34 0 6 0
28AUG26 3.60 C 0.09 0.09 0.09 0.08 0.00 35 100 100 +100
28AUG26 3.70 C 0.03 0.03 0.03 0.03 0.00 36 991 2,442 +525
28AUG26 3.80 C 0.01 0.01 0.01 0.01 0.00 40 625 1,380 +70
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 674 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 100 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 113 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 125 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 148 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 159 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 170 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 189 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 213 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.97 +0.03 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.87 +0.03 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 +0.02 26 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 +0.02 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.01 21 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 +0.01 21 0 30 0
29SEP26 3.60 C 0.15 0.15 0.15 0.13 0.00 20 5 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 0.00 21 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 0.00 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 0.00 23 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 32 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 62 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 74 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 85 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 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 99 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.97 +0.02 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.88 +0.03 38 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.78 +0.03 34 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.58 +0.03 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.40 +0.03 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.32 +0.03 24 0 60 0
29OCT26 3.50 C 0.23 0.23 0.23 0.23 +0.01 20 4 94 +4
29OCT26 3.60 C 0.00 0.00 0.00 0.17 +0.01 21 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.12 +0.01 21 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.08 0.00 21 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.05 0.00 21 0 425 0
29OCT26 4.00 C 0.03 0.03 0.03 0.04 0.00 23 3 3 +3
29OCT26 4.10 C 0.00 0.00 0.00 0.03 0.00 24 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 35 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.98 +0.03 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.88 +0.03 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.78 +0.03 23 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.68 +0.02 19 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.50 +0.03 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.41 +0.02 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.15 0.00 21 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.11 0.00 21 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 0.00 21 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 0.00 23 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.98 +0.02 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.89 +0.03 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 +0.01 22 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 +0.01 22 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 +0.01 22 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.01 22 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 0.00 21 0 34 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 0.00 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 0.00 21 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 22 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 34 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 56 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 0.98 +0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 +0.03 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 +0.01 23 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 0.00 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 0.00 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 -0.01 21 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 21 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 22 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 21 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 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 0.99 +0.03 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.89 +0.02 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.80 +0.02 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.64 +0.03 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.49 +0.03 24 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 +0.01 22 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 +0.03 24 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 +0.02 23 0 31 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 +0.02 23 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 +0.02 23 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 +0.01 23 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 +0.02 23 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 +0.01 24 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 +0.01 24 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 +0.01 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 +0.01 23 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 440 0
TOTAL CALL 1,728 38,090 +702
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 3.50 P 0.01 0.01 0.01 0.01 0.00 44 800 1,200 +800
28AUG26 3.60 P 0.04 0.04 0.02 0.03 -0.01 40 655 2,920 +275
28AUG26 3.70 P 0.08 0.08 0.06 0.09 -0.01 49 370 1,372 +60
28AUG26 3.80 P 0.16 0.16 0.16 0.16 -0.02 46 10 139 0
28AUG26 3.90 P 0.26 0.26 0.26 0.25 -0.02 49 100 843 0
28AUG26 4.00 P 0.00 0.00 0.00 0.36 -0.01 82 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.46 -0.01 97 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.56 -0.01 112 0 35 0
28AUG26 4.30 P 0.00 0.00 0.00 0.66 -0.01 126 0 4 -24
28AUG26 4.40 P 0.00 0.00 0.00 0.76 -0.01 138 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.85 -0.02 123 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.95 -0.02 134 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.05 -0.02 144 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.15 -0.02 154 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.25 -0.02 164 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.35 -0.02 173 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.60 -0.02 195 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.85 -0.02 215 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.10 -0.02 234 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.35 -0.02 253 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.60 -0.02 271 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 120 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 121 0
29SEP26 3.60 P 0.07 0.07 0.07 0.08 0.00 24 50 1,035 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 0.00 24 0 75 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.01 23 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 -0.02 24 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.36 -0.02 26 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 -0.01 31 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.56 -0.01 35 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.66 -0.01 39 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 -0.01 44 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.85 -0.02 41 0 844 -66
29SEP26 4.60 P 0.00 0.00 0.00 0.95 -0.02 44 0 60 -40
29SEP26 4.70 P 0.00 0.00 0.00 1.05 -0.02 47 0 12 -31
29SEP26 4.80 P 0.00 0.00 0.00 1.15 -0.02 50 0 28 -254
29SEP26 4.90 P 0.00 0.00 0.00 1.25 -0.02 53 0 0 -45
29SEP26 5.00 P 0.00 0.00 0.00 1.35 -0.02 57 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.60 -0.02 64 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.85 -0.02 70 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.10 -0.02 76 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.35 -0.02 82 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.60 -0.02 88 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.85 -0.02 93 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.10 -0.02 99 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.35 -0.02 103 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.60 -0.02 108 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.85 -0.02 112 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.10 -0.02 117 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 0.00 23 0 1,255 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.02 21 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.22 -0.01 23 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 -0.02 23 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.46 -0.02 24 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.56 -0.02 27 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.76 -0.01 34 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.85 -0.02 32 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.95 -0.02 34 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.05 -0.02 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.15 -0.02 39 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 32 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 25 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 25 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 401 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 0.00 24 0 10 0
27NOV26 3.70 P 0.00 0.00 0.00 0.19 0.00 24 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.25 -0.01 24 0 60 0
27NOV26 3.90 P 0.00 0.00 0.00 0.32 -0.01 24 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.39 -0.02 23 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.48 -0.01 25 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.76 -0.02 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.96 -0.03 34 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.15 -0.03 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 -0.01 19 0 401 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 20 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 20 0 1,504 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.02 20 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.01 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 -0.01 19 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 -0.01 18 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 -0.02 16 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 -0.02 0 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 -0.02 0 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 -0.03 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 -0.03 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 1.02 -0.03 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 -0.03 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.21 -0.03 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 -0.03 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.41 -0.03 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.65 -0.03 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.38 -0.03 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.08 -0.01 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 -0.01 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.01 21 0 23 0
30MAR27 3.50 P 0.17 0.17 0.17 0.19 -0.01 20 5 905 +5
30MAR27 3.60 P 0.00 0.00 0.00 0.24 -0.02 20 0 339 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 -0.02 19 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 -0.02 19 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.51 -0.02 19 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 -0.02 19 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 -0.02 18 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.76 -0.02 17 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.85 -0.02 14 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.94 -0.02 0 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.03 -0.03 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 -0.03 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.22 -0.03 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.41 -0.03 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.39 -0.03 0 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.38 -0.03 0 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 23 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 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.16 0.00 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 0.25 0.25 0.25 0.24 0.00 22 20 82 +20
29JUN27 3.60 P 0.29 0.29 0.29 0.30 +0.01 22 30 50 +15
29JUN27 3.70 P 0.35 0.35 0.35 0.35 0.00 22 150 211 +150
29JUN27 3.80 P 0.43 0.43 0.43 0.41 -0.01 21 30 65 +30
29JUN27 3.90 P 0.50 0.50 0.50 0.48 -0.01 21 30 110 +30
29JUN27 4.00 P 0.00 0.00 0.00 0.55 -0.02 21 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 -0.02 20 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 -0.03 20 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 -0.03 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 -0.03 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.96 -0.02 18 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.42 -0.03 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
TOTAL PUT 2,250 26,535 +925
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$ 11.640
28AUG26 7.50 C 0.00 0.00 0.00 4.18 +0.12 277 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.93 +0.12 259 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.68 +0.12 242 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.43 +0.12 225 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.18 +0.12 209 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.93 +0.15 193 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.18 +0.12 146 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.89 +0.11 0 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.64 +0.11 0 0 306 0
28AUG26 10.50 C 0.00 0.00 0.00 1.14 +0.10 0 0 260 0
28AUG26 11.00 C 0.66 0.66 0.66 0.66 +0.09 45 1 1,417 -1
28AUG26 11.50 C 0.00 0.00 0.00 0.26 +0.03 42 0 1,039 0
28AUG26 12.00 C 0.07 0.07 0.06 0.06 0.00 43 32 180 +32
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 186 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 173 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.65 +0.11 93 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.40 +0.11 87 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.18 +0.12 102 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.93 +0.12 95 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.68 +0.12 89 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.43 +0.12 83 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.18 +0.12 77 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.93 +0.14 72 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.65 +0.10 50 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 2.40 +0.09 45 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.18 +0.11 55 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.90 +0.11 36 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.66 +0.11 38 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 1.20 +0.09 37 0 184 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 +0.06 38 0 238 0
29SEP26 11.50 C 0.55 0.55 0.55 0.51 +0.03 36 80 355 +80
29SEP26 12.00 C 0.32 0.33 0.32 0.31 +0.02 36 2 93 +2
29SEP26 12.50 C 0.20 0.20 0.20 0.18 +0.01 37 10 216 +10
29SEP26 13.00 C 0.13 0.13 0.13 0.10 +0.01 37 3 2,662 +3
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 37 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 38 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 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 52 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 4.18 +0.12 79 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.93 +0.12 74 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.68 +0.12 69 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.43 +0.12 64 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.18 +0.12 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.93 +0.14 55 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.65 +0.10 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.42 +0.10 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.18 +0.07 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.93 +0.06 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.69 +0.09 36 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.28 +0.07 35 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.97 +0.05 36 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.71 +0.04 37 0 168 0
29OCT26 12.00 C 0.00 0.00 0.00 0.50 +0.03 36 0 38 0
29OCT26 12.50 C 0.00 0.00 0.00 0.34 +0.02 36 0 2 0
29OCT26 13.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.09 0.00 36 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 16.00 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 3.68 +0.12 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.43 +0.12 54 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.18 +0.12 50 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.93 +0.08 46 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.65 +0.05 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.42 +0.05 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.19 +0.05 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.97 +0.05 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.76 +0.09 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.41 +0.09 36 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.12 +0.07 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.87 +0.06 37 0 0 0
27NOV26 12.00 C 0.69 0.69 0.66 0.66 +0.06 37 30 30 +30
27NOV26 12.50 C 0.00 0.00 0.00 0.49 +0.05 37 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.35 +0.03 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.18 +0.12 57 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.93 +0.12 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.68 +0.12 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.43 +0.11 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.18 +0.09 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.93 +0.07 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.68 +0.06 36 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.46 +0.04 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.26 +0.05 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.06 +0.08 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.87 +0.04 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.55 +0.08 36 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.23 +0.05 35 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 +0.04 36 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 +0.08 37 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 +0.02 36 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.49 +0.04 37 0 36 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 +0.04 37 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 +0.03 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.20 +0.08 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.94 +0.05 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.72 +0.06 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.50 +0.06 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.28 +0.05 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.07 +0.05 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.87 +0.05 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.68 +0.05 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.49 +0.05 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 +0.05 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.14 +0.04 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.83 +0.05 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.54 +0.05 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.32 +0.06 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.11 +0.06 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 +0.06 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 +0.05 35 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 +0.05 35 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 +0.05 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 +0.03 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 +0.03 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.02 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 0.00 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.23 +0.10 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.01 +0.09 35 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.80 +0.09 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.60 +0.09 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.40 +0.08 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.25 +0.13 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.04 +0.04 35 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.87 +0.04 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.70 +0.05 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.53 +0.04 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.38 +0.07 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.09 +0.07 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.84 +0.08 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.58 +0.03 35 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.40 +0.07 36 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.14 +0.04 34 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 1.00 +0.03 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.89 +0.03 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 +0.03 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.65 +0.03 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.55 +0.02 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.47 +0.02 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 +0.02 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.34 +0.02 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 5 0
TOTAL CALL 158 13,408 +156
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 40 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 343 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 526 0
28AUG26 11.00 P 0.03 0.03 0.02 0.02 -0.02 46 281 381 -281
28AUG26 11.50 P 0.12 0.14 0.09 0.11 -0.08 41 114 410 +114
28AUG26 12.00 P 0.00 0.00 0.00 0.40 -0.12 37 0 327 0
28AUG26 12.50 P 0.92 0.92 0.84 0.89 -0.09 61 35 203 -35
28AUG26 13.00 P 0.00 0.00 0.00 1.36 -0.11 0 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 1.86 -0.11 0 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.36 -0.11 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.86 -0.11 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.36 -0.11 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.86 -0.11 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.36 -0.11 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.86 -0.11 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.36 -0.11 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.86 -0.11 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.36 -0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.86 -0.11 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.36 -0.11 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 38 0 110 0
29SEP26 9.75 P 0.05 0.05 0.05 0.05 -0.01 38 2 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.04 35 0 182 0
29SEP26 11.00 P 0.31 0.31 0.30 0.30 -0.05 35 272 5,603 +270
29SEP26 11.50 P 0.58 0.58 0.58 0.54 -0.05 36 16 125 -1
29SEP26 12.00 P 0.00 0.00 0.00 0.83 -0.08 35 0 86 0
29SEP26 12.50 P 1.22 1.22 1.22 1.21 -0.10 36 29 79 +29
29SEP26 13.00 P 0.00 0.00 0.00 1.64 -0.10 37 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 -0.08 39 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 2.55 -0.12 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.03 -0.12 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.52 -0.12 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.01 -0.12 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.56 -0.11 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.06 -0.11 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.56 -0.10 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.06 -0.10 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.56 -0.10 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.05 -0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.55 -0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.05 -0.11 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 0.00 36 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.11 -0.02 35 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.28 -0.04 35 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.45 -0.06 35 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.68 -0.07 34 0 14 0
29OCT26 12.00 P 0.00 0.00 0.00 0.99 -0.07 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.35 -0.07 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.73 -0.10 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.19 -0.05 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.63 -0.06 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.09 -0.07 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.57 -0.07 36 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.05 -0.08 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.56 -0.11 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 0.00 36 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.11 -0.01 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.14 -0.02 35 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.25 -0.03 36 0 4 0
27NOV26 10.50 P 0.00 0.00 0.00 0.39 -0.03 35 0 20 0
27NOV26 11.00 P 0.00 0.00 0.00 0.58 -0.03 35 0 6 0
27NOV26 11.50 P 0.00 0.00 0.00 0.82 -0.05 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.12 -0.07 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.46 -0.09 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.86 -0.05 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.27 -0.04 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.71 -0.04 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.15 -0.06 38 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.62 -0.05 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.09 -0.05 39 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.56 -0.11 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 37 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 37 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.01 36 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.01 36 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 -0.01 36 0 120 0
30DEC26 10.00 P 0.31 0.31 0.31 0.34 -0.02 36 5 184 +5
30DEC26 10.50 P 0.00 0.00 0.00 0.52 -0.01 36 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 -0.04 35 0 197 0
30DEC26 11.50 P 0.00 0.00 0.00 0.94 -0.05 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.22 -0.07 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 -0.08 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.93 -0.08 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.34 -0.08 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.76 -0.05 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.20 -0.05 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.65 -0.05 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.11 -0.06 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.59 -0.08 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.06 -0.11 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.56 -0.10 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.06 -0.10 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.56 -0.10 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.05 -0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.55 -0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.05 -0.11 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 -0.01 35 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.02 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 -0.02 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 -0.02 35 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.03 35 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.51 -0.02 34 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 -0.01 35 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.90 -0.04 34 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 1.15 -0.04 34 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.44 -0.05 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.77 -0.03 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.13 -0.07 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.52 -0.04 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.92 -0.04 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.33 -0.05 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.76 -0.05 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.20 -0.05 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.65 -0.05 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.12 -0.05 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.59 -0.07 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.08 -0.08 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.56 -0.10 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.05 -0.11 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.55 -0.11 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.05 -0.11 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 26 0
29JUN27 7.75 P 0.00 0.00 0.00 0.15 -0.01 35 0 37 0
29JUN27 8.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 22 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.31 -0.02 34 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.37 -0.03 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.44 -0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.52 -0.02 35 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.59 -0.03 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.67 -0.04 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.87 -0.04 34 0 171 0
29JUN27 11.00 P 0.00 0.00 0.00 1.09 -0.05 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.35 -0.05 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.63 -0.08 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.95 -0.06 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.32 -0.06 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.69 -0.04 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.07 -0.03 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.47 -0.04 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.88 -0.05 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.31 -0.05 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.74 -0.06 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.20 -0.07 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.63 -0.11 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.10 -0.11 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.58 -0.11 34 0 0 0
TOTAL PUT 754 24,778 +101
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$ 0.930
28AUG26 0.45 C 0.00 0.00 0.00 0.49 +0.02 545 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.44 +0.02 477 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.39 +0.02 415 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.34 +0.02 358 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.29 +0.02 305 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.24 +0.02 255 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.19 +0.02 207 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.14 +0.02 160 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.09 +0.02 114 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.04 +0.01 65 0 120 0
28AUG26 0.95 C 0.00 0.00 0.00 0.02 +0.01 84 0 242 0
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 97 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 133 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 165 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29SEP26 0.45 C 0.00 0.00 0.00 0.49 +0.02 155 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.44 +0.02 135 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.39 +0.02 117 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.34 +0.02 101 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.29 +0.02 85 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.24 +0.01 71 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.19 +0.01 57 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.06 +0.01 36 0 120 0
29SEP26 0.95 C 0.00 0.00 0.00 0.04 +0.01 41 0 90 0
29SEP26 1.00 C 0.00 0.00 0.00 0.02 0.00 38 0 175 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 83 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 114 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 0.00 149 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.49 +0.02 111 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.44 +0.01 96 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.39 +0.01 83 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.34 +0.01 71 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.29 +0.01 59 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.04 0.00 41 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.02 0.00 36 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.49 +0.01 89 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.44 +0.01 77 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.40 +0.02 85 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.34 +0.01 56 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.25 +0.02 52 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.49 +0.01 74 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.45 +0.02 82 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.40 +0.02 71 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.35 +0.02 61 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.30 +0.02 52 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.14 +0.01 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.06 0.00 38 0 350 0
30DEC26 1.05 C 0.00 0.00 0.00 0.05 +0.01 41 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.03 +0.01 42 0 3 0
30DEC26 1.20 C 0.00 0.00 0.00 0.02 +0.01 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.49 +0.01 49 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.45 +0.01 59 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.36 +0.02 52 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.04 0.00 39 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.03 0.00 38 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.02 0.00 36 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.46 +0.02 56 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.41 +0.01 48 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.25 +0.01 42 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29JUN27 0.90 C 0.18 0.18 0.18 0.17 +0.01 43 20 60 +20
29JUN27 0.95 C 0.00 0.00 0.00 0.14 +0.01 40 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.11 +0.01 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.08 0.00 42 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.07 0.00 42 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.05 0.00 42 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
TOTAL CALL 20 3,136 +20
28AUG26 0.45 P 0.00 0.00 0.00 0.01 0.00 547 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 479 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 +0.01 99 0 15 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 85 0 72 0
28AUG26 1.00 P 0.00 0.00 0.00 0.07 -0.01 0 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.12 -0.01 0 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.17 -0.01 0 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 -5
28AUG26 1.30 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 0.95 P 0.04 0.04 0.04 0.05 -0.01 35 6 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.12 -0.02 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.17 -0.02 0 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.22 -0.01 0 0 1 0
29SEP26 1.20 P 0.27 0.27 0.27 0.27 -0.01 0 20 0 -41
29SEP26 1.25 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 -1
29SEP26 1.30 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.17 -0.02 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.22 -0.02 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.27 -0.02 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 36 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.15 -0.01 35 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.19 -0.01 36 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.23 -0.02 34 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.27 -0.02 0 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 -0.02 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.47 -0.01 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 39 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 -0.01 37 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.17 -0.02 36 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.21 -0.02 37 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.25 -0.02 37 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 -0.02 37 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.33 -0.01 35 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.38 -0.01 38 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 -0.02 0 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.67 -0.01 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 41 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 40 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 -0.01 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 0.00 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.43 -0.02 36 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
TOTAL PUT 26 668 -47
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$ 2.835
28AUG26 1.85 C 0.00 0.00 0.00 1.00 +0.02 296 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.95 +0.02 280 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.90 +0.02 265 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.85 +0.02 250 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.75 +0.02 221 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.65 +0.02 193 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.55 +0.02 166 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.44 +0.01 107 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.34 +0.01 85 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.24 +0.02 63 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.14 +0.01 40 0 20 0
28AUG26 2.80 C 0.08 0.08 0.08 0.05 0.00 28 2 46 +2
28AUG26 2.90 C 0.03 0.03 0.02 0.02 +0.01 43 3 28 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 78 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 77 0 119 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 96 0 102 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 114 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 161 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 175 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 237 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 248 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.00 +0.02 80 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.95 +0.02 76 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.90 +0.02 71 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.85 +0.02 67 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.75 +0.01 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.66 +0.02 60 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.55 +0.01 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.36 +0.03 35 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.26 +0.03 27 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 +0.02 26 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 +0.01 25 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 +0.01 27 0 13 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 28 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 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 65 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 1.00 +0.02 53 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.95 +0.01 50 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.90 +0.01 46 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.86 +0.02 54 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.76 +0.02 47 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.56 +0.02 35 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.47 +0.03 34 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 +0.01 27 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 10 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 +0.01 28 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 0.00 27 0 16 0
29OCT26 3.30 C 0.02 0.02 0.02 0.02 0.00 28 4 6 +4
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.92 +0.02 52 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.86 +0.01 42 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.76 +0.01 36 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.19 +0.03 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 2 0
27NOV26 3.10 C 0.00 0.00 0.00 0.08 +0.02 29 0 3 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.93 +0.02 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.88 +0.02 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 +0.03 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.68 +0.02 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.22 +0.02 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.17 +0.01 27 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 +0.01 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 0.00 27 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 +0.01 27 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 25 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 0.00 25 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.02 +0.02 27 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.97 +0.02 24 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.93 +0.02 30 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.90 +0.02 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.81 +0.02 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 0.00 26 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 0.00 26 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 0.00 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 0.00 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 0.00 26 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 +0.01 27 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 +0.01 26 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 26 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 30 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 1.03 +0.02 28 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.98 -0.01 26 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.96 +0.02 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.92 +0.02 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 +0.02 33 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.73 +0.02 31 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 +0.01 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.27 +0.02 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 +0.01 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 +0.01 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 +0.01 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 0.00 27 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 27 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 9 5,221 +6
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 152 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 127 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 -0.01 44 0 94 0
28AUG26 2.90 P 0.00 0.00 0.00 0.08 -0.02 38 0 71 0
28AUG26 3.00 P 0.16 0.16 0.16 0.17 -0.02 47 20 66 -20
28AUG26 3.10 P 0.00 0.00 0.00 0.27 -0.02 66 0 40 0
28AUG26 3.20 P 0.00 0.00 0.00 0.37 -0.02 84 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.47 -0.02 100 0 0 -1
28AUG26 3.40 P 0.00 0.00 0.00 0.57 -0.02 115 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.67 -0.02 130 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.77 -0.02 144 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.87 -0.02 157 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.97 -0.02 169 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.07 -0.02 182 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.17 -0.02 194 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.27 -0.02 205 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.37 -0.02 217 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.47 -0.02 227 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.57 -0.02 237 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.67 -0.02 246 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 41 0
29SEP26 2.90 P 0.12 0.12 0.12 0.12 -0.02 24 4 44 +4
29SEP26 3.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 35 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 -0.02 27 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 -0.03 33 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 -0.02 38 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 -0.02 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.87 -0.02 51 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 -0.02 55 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.07 -0.02 59 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.17 -0.02 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.27 -0.02 66 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.37 -0.02 70 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.47 -0.02 73 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 -0.02 76 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.67 -0.02 79 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.77 -0.02 83 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 9 0
29OCT26 2.70 P 0.05 0.05 0.05 0.06 -0.01 25 10 37 +10
29OCT26 2.80 P 0.11 0.11 0.09 0.11 0.00 27 24 18 +8
29OCT26 2.90 P 0.17 0.17 0.14 0.15 -0.02 25 10 5 +5
29OCT26 3.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 6 0
29OCT26 3.10 P 0.00 0.00 0.00 0.30 -0.02 27 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.67 -0.03 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.87 -0.02 40 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.97 -0.02 43 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.07 -0.02 46 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 28 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 0.00 25 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 +0.01 27 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.14 +0.01 29 0 7 0
27NOV26 2.90 P 0.00 0.00 0.00 0.18 -0.01 26 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.87 -0.02 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.97 -0.02 37 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.07 -0.02 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 26 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.01 25 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.01 25 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.01 26 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 -0.02 24 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 -0.01 26 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.02 27 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 -0.02 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.67 -0.03 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 -0.02 29 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 -0.02 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 -0.02 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 -0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.17 -0.02 38 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 -0.02 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.37 -0.02 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 -0.02 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.57 -0.02 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.67 -0.02 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.77 -0.02 50 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 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 0.08 -0.01 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 -0.01 25 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.01 25 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 -0.01 26 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.01 25 0 6 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 -0.01 26 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 -0.02 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 -0.02 26 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 -0.02 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.69 -0.02 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.78 -0.01 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.87 -0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.07 -0.02 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.17 -0.02 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.27 -0.02 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 -0.02 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.47 -0.02 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.57 -0.02 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.67 -0.02 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.77 -0.02 41 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 25 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.05 -0.01 26 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 -0.01 27 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 0.00 27 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 0.00 27 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 0.00 26 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 -0.01 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 -0.01 25 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 -0.01 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.52 -0.01 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.67 -0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.75 -0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.91 -0.02 20 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.00 -0.02 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.09 -0.02 15 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.18 -0.02 0 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
TOTAL PUT 68 5,386 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 23.480
28AUG26 15.50 C 0.00 0.00 0.00 8.06 -0.48 264 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.56 -0.43 246 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.06 -0.35 230 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.55 -0.41 207 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.05 -0.49 191 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.58 -0.46 190 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 5.08 -0.35 174 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.48 -0.51 0 0 3 0
28AUG26 19.50 C 0.00 0.00 0.00 3.98 -0.43 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.48 -0.54 0 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.49 -0.42 55 0 74 0
28AUG26 22.00 C 1.94 1.94 1.94 1.57 -0.37 63 5 117 0
28AUG26 23.00 C 0.00 0.00 0.00 0.71 -0.37 50 0 88 0
28AUG26 24.00 C 0.42 0.45 0.16 0.23 -0.22 51 25 284 -25
28AUG26 25.00 C 0.05 0.06 0.05 0.05 -0.10 52 12 282 -12
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 351 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 541 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 83 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 221 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 116 0 173 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 142 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 155 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 166 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 177 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 199 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 218 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 228 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.17 -0.37 88 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.64 -0.35 79 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.17 -0.41 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.69 -0.43 74 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.14 -0.44 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.68 -0.36 62 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.18 -0.46 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.68 -0.31 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.25 -0.25 52 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.67 -0.53 41 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 2.84 -0.38 42 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 2.10 -0.43 41 0 118 0
29SEP26 23.00 C 1.53 1.53 1.53 1.49 -0.34 41 1 114 +1
29SEP26 24.00 C 0.90 0.93 0.90 0.99 -0.25 41 2 196 0
29SEP26 25.00 C 0.80 0.80 0.61 0.68 -0.19 42 11 268 +3
29SEP26 26.00 C 0.43 0.44 0.37 0.42 -0.16 42 22 115 -17
29SEP26 27.00 C 0.00 0.00 0.00 0.25 -0.11 42 0 116 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.08 41 0 187 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 72 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 43 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 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 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 8.17 -0.38 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.67 -0.39 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.20 -0.45 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.73 -0.39 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.23 -0.35 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.78 -0.47 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.33 -0.31 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.88 -0.24 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.46 -0.42 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.96 -0.35 42 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.20 -0.33 42 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.49 -0.34 41 0 71 0
29OCT26 23.00 C 0.00 0.00 0.00 1.97 -0.31 42 0 55 0
29OCT26 24.00 C 1.57 1.57 1.57 1.50 -0.25 42 52 162 +41
29OCT26 25.00 C 0.00 0.00 0.00 1.14 -0.20 43 0 86 0
29OCT26 26.00 C 0.00 0.00 0.00 0.85 -0.18 43 0 37 0
29OCT26 27.00 C 0.00 0.00 0.00 0.61 -0.16 43 0 48 0
29OCT26 28.00 C 0.46 0.46 0.46 0.43 -0.13 42 1 122 0
29OCT26 29.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.21 -0.07 43 0 84 0
29OCT26 31.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 38 0
29OCT26 32.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 7.22 -0.43 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.84 -0.31 50 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.30 -0.39 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.92 -0.43 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.49 -0.28 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.07 -0.34 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.66 -0.37 44 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 4.23 -0.39 43 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.53 -0.23 43 0 8 0
27NOV26 22.00 C 0.00 0.00 0.00 2.91 -0.31 43 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.35 -0.30 42 0 109 0
27NOV26 24.00 C 1.88 1.88 1.88 1.89 -0.26 43 11 131 +11
27NOV26 25.00 C 0.00 0.00 0.00 1.51 -0.23 43 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 1.20 -0.21 43 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.94 -0.18 43 0 46 0
27NOV26 28.00 C 0.00 0.00 0.00 0.73 -0.14 43 0 18 0
27NOV26 29.00 C 0.00 0.00 0.00 0.56 -0.12 43 0 45 0
27NOV26 30.00 C 0.00 0.00 0.00 0.42 -0.10 43 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.32 -0.08 43 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.24 -0.06 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.30 -0.47 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.84 -0.45 47 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.39 -0.46 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.94 -0.42 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.56 -0.35 47 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.09 -0.45 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.73 -0.38 46 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.33 -0.34 45 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.90 -0.38 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.55 -0.34 44 0 126 0
30DEC26 21.00 C 0.00 0.00 0.00 3.76 -0.48 41 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.21 -0.36 42 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.76 -0.26 43 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 2.35 -0.15 44 0 15 0
30DEC26 25.00 C 1.91 1.91 1.91 1.90 -0.22 43 12 9 +1
30DEC26 26.00 C 0.00 0.00 0.00 1.56 -0.22 43 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 1.27 -0.22 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.07 -0.15 44 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.87 -0.12 44 0 16 0
30DEC26 30.00 C 0.72 0.72 0.72 0.70 -0.10 44 10 74 +10
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.09 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 -0.07 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 -0.06 44 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.05 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.04 44 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.63 -0.38 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.22 -0.36 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.81 -0.40 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.42 -0.33 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.92 -0.43 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.54 -0.42 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.21 -0.42 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.85 -0.40 43 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.47 -0.45 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.03 -0.56 40 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 4.42 -0.47 41 0 32 0
30MAR27 22.00 C 4.00 4.00 4.00 3.88 -0.39 41 8 8 +8
30MAR27 23.00 C 3.43 3.44 3.43 3.47 -0.42 42 21 45 0
30MAR27 24.00 C 3.01 3.01 3.01 3.04 -0.37 42 11 122 0
30MAR27 25.00 C 2.77 2.77 2.77 2.67 -0.35 43 14 30 -14
30MAR27 26.00 C 0.00 0.00 0.00 2.34 -0.28 43 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 2.02 -0.28 43 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.74 -0.29 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.50 -0.28 43 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 1.28 -0.28 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.10 -0.25 43 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.94 -0.23 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.80 -0.21 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.68 -0.20 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.58 -0.18 43 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.49 -0.16 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.42 -0.14 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.36 -0.13 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.30 -0.12 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 -0.10 43 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 -0.09 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.18 -0.09 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 700 0
30MAR27 44.00 C 0.27 0.27 0.27 0.13 -0.07 42 15 1,766 +15
30MAR27 45.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.87 -0.38 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.36 -0.52 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.03 -0.43 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.58 -0.47 50 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.24 -0.42 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.86 -0.41 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.50 -0.41 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.09 -0.47 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.81 -0.40 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.50 -0.39 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.89 -0.38 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.34 -0.38 47 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.86 -0.35 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.41 -0.34 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.01 -0.33 47 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.66 -0.29 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.34 -0.29 46 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.06 -0.26 46 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 1.81 -0.26 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.59 -0.23 46 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.41 -0.21 46 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.22 -0.22 46 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.09 -0.17 46 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.95 -0.18 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.83 -0.16 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.74 -0.13 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.64 -0.14 46 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.56 -0.13 46 0 23 0
TOTAL CALL 233 16,835 +22
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 194 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 180 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 167 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 154 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 29 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 61 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 83 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 70 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 218 0
28AUG26 21.00 P 0.02 0.02 0.02 0.01 0.00 61 19 378 -19
28AUG26 22.00 P 0.07 0.07 0.04 0.05 +0.01 54 19 462 -16
28AUG26 23.00 P 0.16 0.35 0.16 0.24 +0.06 52 34 279 -15
28AUG26 24.00 P 0.92 0.92 0.92 0.74 +0.16 50 1 223 0
28AUG26 25.00 P 0.00 0.00 0.00 1.55 +0.31 47 0 140 0
28AUG26 26.00 P 0.00 0.00 0.00 2.52 +0.39 0 0 30 0
28AUG26 27.00 P 0.00 0.00 0.00 3.52 +0.42 0 0 33 -48
28AUG26 28.00 P 0.00 0.00 0.00 4.52 +0.32 0 0 50 0
28AUG26 29.00 P 5.75 5.75 5.42 5.52 +0.42 0 6 37 0
28AUG26 30.00 P 0.00 0.00 0.00 6.52 +0.36 0 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 7.52 +0.42 0 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 8.52 +0.42 0 0 0 0
28AUG26 33.00 P 9.42 9.42 9.42 9.52 +0.42 0 5 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.52 +0.31 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.52 +0.42 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.52 +0.42 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.52 +0.42 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.52 +0.36 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.52 +0.42 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.52 +0.36 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.52 +0.39 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.52 +0.39 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.52 +0.36 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 17.50 P 0.04 0.04 0.04 0.01 0.00 42 8 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 42 0 67 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 101 0
29SEP26 19.50 P 0.14 0.14 0.14 0.09 +0.01 41 1 164 -1
29SEP26 20.00 P 0.17 0.17 0.17 0.14 +0.01 41 1 156 +1
29SEP26 21.00 P 0.32 0.35 0.32 0.31 +0.04 42 67 115 +44
29SEP26 22.00 P 0.56 0.60 0.53 0.55 +0.05 41 42 340 +27
29SEP26 23.00 P 0.00 0.00 0.00 0.93 +0.10 41 0 172 0
29SEP26 24.00 P 0.00 0.00 0.00 1.49 +0.16 42 0 578 0
29SEP26 25.00 P 0.00 0.00 0.00 2.18 +0.26 44 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 2.95 +0.29 45 0 55 0
29SEP26 27.00 P 0.00 0.00 0.00 3.75 +0.29 44 0 79 0
29SEP26 28.00 P 0.00 0.00 0.00 4.61 +0.33 41 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 5.55 +0.22 41 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.53 +0.30 42 0 20 0
29SEP26 31.00 P 0.00 0.00 0.00 7.52 +0.41 0 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 8.52 +0.42 0 0 10 -6
29SEP26 33.00 P 0.00 0.00 0.00 9.52 +0.42 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.52 +0.31 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.52 +0.35 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.52 +0.40 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.52 +0.39 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.52 +0.36 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.52 +0.42 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.52 +0.36 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.52 +0.39 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.52 +0.39 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.52 +0.36 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.52 +0.28 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.52 +0.27 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.52 +0.41 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.52 +0.39 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.52 +0.26 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.52 +0.39 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.52 +0.42 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.02 +0.42 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.52 +0.42 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.02 +0.42 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.52 +0.40 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 0.00 43 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 20 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 0.00 43 0 1 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.16 +0.02 43 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 96 0
29OCT26 19.50 P 0.30 0.30 0.30 0.29 +0.02 42 12 31 +12
29OCT26 20.00 P 0.37 0.37 0.37 0.39 +0.04 43 15 32 -9
29OCT26 21.00 P 0.58 0.58 0.58 0.62 +0.06 42 15 38 0
29OCT26 22.00 P 1.00 1.00 0.91 0.94 +0.08 42 13 207 +6
29OCT26 23.00 P 1.30 1.32 1.30 1.39 +0.13 42 34 206 +34
29OCT26 24.00 P 0.00 0.00 0.00 1.92 +0.15 42 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.55 +0.21 43 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 3.23 +0.15 42 0 32 0
29OCT26 27.00 P 0.00 0.00 0.00 4.05 +0.27 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.84 +0.24 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.72 +0.18 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.58 +0.12 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.53 +0.25 37 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.54 +0.39 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.52 +0.35 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.52 +0.31 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 +0.02 43 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.31 +0.03 43 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.40 +0.04 43 0 18 0
27NOV26 19.50 P 0.00 0.00 0.00 0.50 +0.05 43 0 19 0
27NOV26 20.00 P 0.59 0.59 0.59 0.61 +0.05 43 1 30 0
27NOV26 21.00 P 0.00 0.00 0.00 0.89 +0.06 42 0 32 0
27NOV26 22.00 P 0.00 0.00 0.00 1.26 +0.09 42 0 60 0
27NOV26 23.00 P 1.82 1.82 1.82 1.72 +0.13 43 1 31 +1
27NOV26 24.00 P 2.18 2.18 2.18 2.27 +0.18 43 11 122 +11
27NOV26 25.00 P 0.00 0.00 0.00 2.86 +0.18 43 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.54 +0.31 43 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.34 +0.24 44 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 5.09 +0.30 43 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 5.89 +0.26 42 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.75 +0.23 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.67 +0.26 42 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.60 +0.18 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.54 +0.20 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.55 +0.34 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.02 44 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 +0.02 44 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.02 44 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 +0.04 44 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 +0.03 43 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.47 +0.03 43 0 17 0
30DEC26 19.00 P 0.57 0.57 0.57 0.57 +0.02 43 2 16 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.70 +0.07 43 0 25 0
30DEC26 20.00 P 0.93 0.93 0.93 0.83 +0.07 43 8 141 -8
30DEC26 21.00 P 0.00 0.00 0.00 1.16 +0.10 43 0 365 0
30DEC26 22.00 P 0.00 0.00 0.00 1.55 +0.12 43 0 360 0
30DEC26 23.00 P 2.03 2.03 2.03 2.01 +0.14 42 1 45 0
30DEC26 24.00 P 2.65 2.65 2.65 2.56 +0.09 43 15 196 0
30DEC26 25.00 P 0.00 0.00 0.00 3.19 +0.24 43 0 47 0
30DEC26 26.00 P 0.00 0.00 0.00 3.94 +0.30 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.66 +0.30 45 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 5.41 +0.25 45 0 20 0
30DEC26 29.00 P 6.20 6.20 6.20 6.27 +0.37 46 1 14 +1
30DEC26 30.00 P 0.00 0.00 0.00 7.06 +0.32 45 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.83 +0.26 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.69 +0.26 41 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 9.61 +0.27 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.69 +0.47 47 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.54 +0.37 41 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.54 +0.38 43 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.53 +0.40 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.52 +0.36 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.52 +0.42 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.52 +0.36 0 0 0 -1
30DEC26 41.00 P 0.00 0.00 0.00 17.52 +0.39 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.52 +0.39 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.52 +0.36 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.52 +0.28 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.52 +0.27 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.52 +0.41 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.52 +0.39 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.52 +0.26 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.52 +0.39 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 -0.02 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.43 0.00 42 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.52 +0.01 43 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.63 +0.01 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.74 +0.02 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.86 +0.01 42 0 15 0
30MAR27 19.00 P 1.00 1.00 1.00 0.99 0.00 42 5 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.14 +0.01 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.30 0.00 42 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 1.67 +0.02 42 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.11 +0.04 42 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.61 +0.05 42 0 72 0
30MAR27 24.00 P 3.22 3.22 3.22 3.16 +0.02 42 1 606 -1
30MAR27 25.00 P 3.83 3.83 3.83 3.77 +0.07 42 8 28 0
30MAR27 26.00 P 0.00 0.00 0.00 4.54 +0.21 44 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.24 +0.23 44 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.99 +0.19 45 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.77 +0.28 45 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 7.60 +0.32 46 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.45 +0.35 46 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.32 +0.38 47 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.02 +0.22 44 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.92 +0.26 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 11.85 +0.30 45 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.76 +0.28 45 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.67 +0.28 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.61 +0.33 44 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.57 +0.35 43 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.52 +0.36 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.52 +0.39 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.52 +0.39 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.52 +0.36 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.52 +0.28 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.52 +0.27 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.52 +0.41 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.52 +0.39 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.52 +0.26 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.52 +0.39 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.94 +0.03 45 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.08 +0.03 45 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.23 +0.04 45 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.39 +0.02 45 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.59 +0.05 45 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.77 +0.05 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.98 +0.05 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.19 +0.05 45 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.42 +0.07 44 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.66 +0.06 44 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.17 +0.08 44 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.74 +0.10 44 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.33 +0.11 44 0 38 0
29JUN27 24.00 P 4.79 4.90 4.76 4.97 +0.13 44 60 79 +47
29JUN27 25.00 P 5.42 5.59 5.42 5.63 +0.15 43 45 65 +45
29JUN27 26.00 P 0.00 0.00 0.00 6.33 +0.16 43 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.04 +0.16 42 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.80 +0.19 42 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.57 +0.20 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.36 +0.22 41 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.17 +0.23 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.99 +0.24 39 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 11.86 +0.29 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.73 +0.31 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.55 +0.28 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.43 +0.30 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.31 +0.30 28 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.20 +0.31 0 0 0 0
TOTAL PUT 451 10,060 +107
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$ 80.150
28AUG26 32.00 C 0.00 0.00 0.00 48.15 -2.51 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 47.16 -2.35 300 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 46.46 -2.05 512 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 45.16 -2.36 275 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 44.28 -2.38 416 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 43.16 -2.51 251 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 42.16 -2.35 238 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 41.16 -2.50 225 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 40.16 -2.51 211 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 39.16 -2.50 191 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 38.16 -2.36 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 37.16 -2.34 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 36.16 -2.35 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 35.17 -2.35 226 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 34.17 -2.50 218 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.17 -2.50 209 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.17 -2.34 201 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.15 -2.29 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.15 -2.36 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.67 -2.27 166 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.17 -2.49 148 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.68 -2.48 144 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.18 -2.85 127 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.68 -2.48 110 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.30 -2.21 131 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.67 -2.34 68 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.15 -2.21 0 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 7.67 -2.26 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 5.16 -2.28 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 2.74 -2.12 26 0 0 0
28AUG26 80.00 C 0.50 0.90 0.50 0.53 -1.89 15 191 81 +81
28AUG26 82.50 C 0.05 0.10 0.04 0.16 +0.03 29 340 3,753 +74
28AUG26 85.00 C 0.01 0.01 0.01 0.11 +0.06 44 70 4,522 0
28AUG26 87.50 C 0.00 0.00 0.00 0.10 +0.06 59 0 1,608 0
28AUG26 90.00 C 0.00 0.00 0.00 0.09 +0.06 72 0 1,388 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 +0.06 84 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 +0.06 95 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.06 +0.05 104 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.05 +0.04 112 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.04 +0.03 119 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 +0.02 125 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 +0.01 128 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 18.29 - 79 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 17.30 -2.35 76 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 16.30 -2.35 72 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 15.30 -2.21 68 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 14.20 -2.29 0 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 13.20 -2.16 0 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 12.20 -2.16 0 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 11.21 -2.15 33 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 10.21 -2.15 30 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 9.21 -2.15 26 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 8.21 -2.15 23 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 7.21 -2.15 19 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 6.21 -2.15 15 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 5.22 -2.22 18 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 4.23 -2.13 16 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 3.26 -2.10 15 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 2.33 -2.03 14 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 1.49 -1.87 13 0 0 0
04SEP26 80.00 C 0.80 0.98 0.80 0.84 -1.58 13 30 30 +30
04SEP26 81.00 C 0.54 0.66 0.47 0.41 -0.95 13 69 67 +67
04SEP26 82.00 C 0.22 0.33 0.22 0.20 -0.24 14 71 71 +71
04SEP26 83.00 C 0.14 0.16 0.08 0.09 +0.01 15 120 159 +95
04SEP26 84.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 2 0
04SEP26 85.00 C 0.00 0.00 0.00 0.11 +0.06 24 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.09 +0.06 39 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.07 +0.06 52 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 48.29 -2.37 123 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 47.34 -2.32 130 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 46.46 -2.05 142 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 45.30 -2.22 112 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 44.31 -2.35 110 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 43.31 -2.36 106 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 42.31 -2.20 102 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.31 -2.35 98 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.32 -2.35 97 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.32 -2.34 93 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.32 -2.20 89 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.35 -2.16 91 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.33 -2.18 84 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.35 -2.17 84 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.35 -2.32 81 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.34 -2.33 76 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.39 -2.13 80 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.38 -2.27 75 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.35 -2.31 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.85 -2.30 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.40 -2.26 60 0 0 0
29SEP26 57.50 C 22.86 22.94 22.86 22.84 -2.32 45 3 1 +1
29SEP26 60.00 C 0.00 0.00 0.00 20.41 -2.62 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.92 -2.24 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.45 -2.21 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.84 -2.18 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.35 -2.01 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.87 -2.06 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.44 -2.00 14 0 0 0
29SEP26 77.50 C 3.42 3.42 3.24 3.22 -1.64 13 69 70 +69
29SEP26 80.00 C 1.40 1.70 1.40 1.47 -0.95 12 92 190 +84
29SEP26 82.50 C 0.39 0.70 0.39 0.53 +0.17 13 1,286 3,536 +114
29SEP26 85.00 C 0.20 0.23 0.19 0.18 +0.04 14 325 6,467 +51
29SEP26 87.50 C 0.09 0.10 0.09 0.10 +0.04 17 230 3,833 +198
29SEP26 90.00 C 0.00 0.00 0.00 0.09 +0.06 20 0 4,538 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 +0.06 24 0 1,735 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 +0.06 27 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 +0.05 30 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 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 53 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 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 72 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 48.39 -2.27 95 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 47.42 -2.24 95 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 46.46 -2.05 97 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 45.40 -2.12 85 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 44.41 -2.25 83 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 43.41 -2.26 80 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 42.42 -2.10 78 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 41.42 -2.24 75 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 40.43 -2.24 73 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 39.43 -2.23 70 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 38.44 -2.08 68 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 37.46 -2.05 68 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 36.45 -2.06 64 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 35.45 -2.07 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 34.46 -2.21 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 33.47 -2.20 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 32.50 -2.02 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.48 -2.17 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.50 -2.16 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.00 -2.15 47 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.53 -2.13 44 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.04 -2.12 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.56 -2.47 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.06 -2.10 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.56 -2.10 25 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.01 -2.01 16 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.55 -1.81 16 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.13 -1.80 15 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 5.81 -1.63 14 0 0 0
29OCT26 77.50 C 3.90 4.01 3.77 3.72 -1.14 13 151 151 +151
29OCT26 80.00 C 2.33 2.33 2.16 2.05 -0.37 13 17 18 +17
29OCT26 82.50 C 1.05 1.20 0.98 1.02 +0.17 13 176 603 -104
29OCT26 85.00 C 0.49 0.58 0.49 0.51 +0.12 14 48 1,572 +4
29OCT26 87.50 C 0.23 0.23 0.23 0.25 +0.08 15 5 563 -5
29OCT26 90.00 C 0.00 0.00 0.00 0.12 +0.04 15 0 595 0
29OCT26 92.50 C 0.00 0.00 0.00 0.08 +0.04 17 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 0.07 +0.05 19 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 0.06 +0.05 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.05 +0.04 23 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 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 40 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 43 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 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 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 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 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 48.46 -2.20 78 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 47.47 -2.19 76 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 46.47 -2.19 73 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 45.47 -2.19 69 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 44.49 -2.17 69 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 43.50 -2.17 67 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 42.50 -2.17 64 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 41.50 -2.17 61 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 40.51 -2.16 59 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 39.53 -2.13 59 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 38.53 -2.13 56 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 37.53 -1.99 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 36.54 -1.98 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 35.57 -2.09 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 34.57 -2.10 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 33.56 -2.11 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 32.57 -2.09 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 31.58 -2.08 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 30.60 -2.07 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 28.12 -2.03 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.63 -2.03 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.15 -2.01 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.67 -2.36 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 18.20 -1.96 25 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.72 -1.94 22 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.19 -1.83 16 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.76 -1.60 15 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 8.40 -1.53 15 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 6.16 -1.28 14 0 0 0
27NOV26 77.50 C 4.27 4.42 4.17 4.14 -0.72 13 148 148 +148
27NOV26 80.00 C 2.68 2.68 2.65 2.53 +0.11 13 60 60 +60
27NOV26 82.50 C 1.60 1.60 1.45 1.44 +0.37 13 23 453 +6
27NOV26 85.00 C 0.80 0.88 0.77 0.77 +0.23 13 67 323 +57
27NOV26 87.50 C 0.50 0.50 0.41 0.41 +0.15 14 30 270 +27
27NOV26 90.00 C 0.24 0.24 0.24 0.22 +0.10 14 5 45 0
27NOV26 92.50 C 0.00 0.00 0.00 0.11 +0.05 15 0 463 0
27NOV26 95.00 C 0.00 0.00 0.00 0.07 +0.04 16 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.06 +0.04 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.05 +0.04 19 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 +0.03 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 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 48.58 -2.08 71 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 47.58 -2.08 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 46.59 -2.07 66 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 45.60 -2.06 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.61 -2.05 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.62 -2.05 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.63 -2.04 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.65 -2.02 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.65 -2.02 54 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.66 -2.00 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.67 -1.99 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.68 -1.85 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.69 -1.85 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.71 -1.95 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.72 -1.95 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.73 -1.94 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.74 -1.92 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.75 -1.91 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.76 -1.91 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.29 -1.86 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.81 -1.85 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.35 -1.81 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.87 -2.16 26 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 18.40 -1.76 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.95 -1.71 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.37 -1.67 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.96 -1.46 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.64 -1.29 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.47 -0.97 13 0 4 0
30DEC26 77.50 C 4.73 4.86 4.66 4.56 -0.30 13 93 120 +90
30DEC26 80.00 C 3.00 3.14 3.00 3.01 +0.33 13 33 2,143 +30
30DEC26 82.50 C 1.90 2.05 1.90 1.89 +0.31 13 14 5,526 +5
30DEC26 85.00 C 1.25 1.28 1.18 1.15 +0.17 13 7 7,285 +4
30DEC26 87.50 C 0.75 0.76 0.69 0.68 +0.07 14 9 4,246 +1
30DEC26 90.00 C 0.46 0.46 0.40 0.40 0.00 14 6 4,175 0
30DEC26 92.50 C 0.28 0.28 0.28 0.22 -0.03 15 5 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.13 -0.04 15 0 935 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.05 15 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.03 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 408 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 48.81 -1.85 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.87 -1.79 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.88 -1.78 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.90 -1.76 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.93 -1.73 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.96 -1.71 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.97 -1.70 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.98 -1.69 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.00 -1.67 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.02 -1.64 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.05 -1.61 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.05 -1.60 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.09 -1.56 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.11 -1.55 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.13 -1.54 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.15 -1.52 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.18 -1.48 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.17 -1.50 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.21 -1.46 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.75 -1.42 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.28 -1.38 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.83 -1.33 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.40 -1.63 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.05 -1.11 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.65 -1.01 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.94 -1.10 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.63 -0.79 13 0 0 0
30MAR27 72.50 C 9.66 9.66 9.66 9.44 -0.49 13 30 32 +30
30MAR27 75.00 C 0.00 0.00 0.00 7.42 -0.02 13 0 0 0
30MAR27 77.50 C 5.66 5.93 5.65 5.80 +0.94 14 1,223 2,123 +922
30MAR27 80.00 C 4.10 4.25 4.10 4.16 +0.51 13 130 596 +120
30MAR27 82.50 C 2.90 2.98 2.90 2.95 +0.27 13 23 838 -13
30MAR27 85.00 C 2.11 2.11 2.11 2.04 +0.13 13 40 1,315 -40
30MAR27 87.50 C 0.00 0.00 0.00 1.42 +0.11 14 0 560 0
30MAR27 90.00 C 0.00 0.00 0.00 0.99 +0.07 14 0 1,177 0
30MAR27 92.50 C 0.00 0.00 0.00 0.70 +0.06 15 0 731 0
30MAR27 95.00 C 0.00 0.00 0.00 0.49 +0.04 15 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.34 +0.03 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.24 +0.03 16 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.17 +0.03 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 49.04 -1.62 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.07 -1.59 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.09 -1.57 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.14 -1.52 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 45.14 -1.52 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 44.17 -1.50 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 43.19 -1.48 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 42.24 -1.43 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 41.27 -1.40 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 40.26 -1.40 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.29 -1.37 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.32 -1.33 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.35 -1.30 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.37 -1.29 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.40 -1.27 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.45 -1.22 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.49 -1.17 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.47 -1.20 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.53 -1.14 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.05 -1.12 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.62 -1.04 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.19 -0.97 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.79 -1.24 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.47 -0.69 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.08 -0.58 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.44 -0.60 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.21 -0.21 15 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.08 +0.15 14 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.35 +0.67 15 0 1,011 0
29JUN27 77.50 C 0.00 0.00 0.00 6.51 +0.36 14 0 206 0
29JUN27 80.00 C 0.00 0.00 0.00 4.90 +0.14 14 0 527 0
29JUN27 82.50 C 3.80 3.80 3.80 3.53 -0.26 13 10 683 0
29JUN27 85.00 C 2.90 2.90 2.86 2.53 -0.49 13 16 3,239 +8
29JUN27 87.50 C 2.09 2.09 2.09 1.77 -0.55 13 1 544 +1
29JUN27 90.00 C 0.00 0.00 0.00 1.21 -0.57 13 0 353 0
29JUN27 92.50 C 0.00 0.00 0.00 0.80 -0.55 13 0 341 0
29JUN27 95.00 C 0.89 0.89 0.89 0.52 -0.50 13 60 448 +60
29JUN27 97.50 C 0.00 0.00 0.00 0.34 -0.44 13 0 85 0
29JUN27 100.00 C 0.00 0.00 0.00 0.24 -0.35 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.17 -0.27 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.13 -0.21 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.09 -0.17 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.07 -0.13 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.05 -0.11 16 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.04 -0.09 16 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.03 -0.07 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.02 -0.06 16 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 -0.05 16 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 -0.04 17 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 -0.01 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 20 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 22 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 23 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 24 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 5,326 85,063 +2,514
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.05 356 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.06 345 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.07 334 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.08 323 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.09 313 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.10 303 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.11 293 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.12 284 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.13 274 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.14 265 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.16 256 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.17 247 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.18 238 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.19 230 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.20 221 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.21 213 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.22 205 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.23 198 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.24 190 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.27 172 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.29 154 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.32 138 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.35 122 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.37 106 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.40 90 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.41 82 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.45 70 0 685 0
28AUG26 72.50 P 0.00 0.00 0.00 0.04 -0.49 57 0 1,308 0
28AUG26 75.00 P 0.00 0.00 0.00 0.05 -0.55 42 0 2,316 0
28AUG26 77.50 P 0.03 0.03 0.03 0.10 -0.68 29 36 4,192 -28
28AUG26 80.00 P 0.28 0.44 0.27 0.34 -0.92 14 709 6,431 -647
28AUG26 82.50 P 2.38 2.42 2.00 2.42 -0.53 24 152 3,197 -128
28AUG26 85.00 P 4.60 4.80 4.60 5.10 -0.31 56 58 285 -2,054
28AUG26 87.50 P 0.00 0.00 0.00 7.38 -0.54 50 0 209 -785
28AUG26 90.00 P 0.00 0.00 0.00 9.88 -0.58 64 0 0 -304
28AUG26 92.50 P 0.00 0.00 0.00 12.38 -1.03 76 0 0 -335
28AUG26 95.00 P 0.00 0.00 0.00 14.88 -1.18 88 0 0 -65
28AUG26 97.50 P 0.00 0.00 0.00 17.47 -0.69 120 0 0 -178
28AUG26 100.00 P 0.00 0.00 0.00 19.88 -0.87 110 0 0 -32
28AUG26 102.50 P 0.00 0.00 0.00 22.37 -0.97 116 0 0 -35
28AUG26 105.00 P 0.00 0.00 0.00 24.88 -1.08 130 0 0 -100
28AUG26 107.50 P 0.00 0.00 0.00 27.52 -1.08 175 0 0 -10
28AUG26 110.00 P 0.00 0.00 0.00 29.88 -1.36 150 0 0 -113
28AUG26 112.50 P 0.00 0.00 0.00 32.38 -1.52 159 0 0 -91
28AUG26 115.00 P 0.00 0.00 0.00 34.88 -1.68 168 0 47 0
28AUG26 117.50 P 0.00 0.00 0.00 37.36 -1.88 162 0 31 -50
28AUG26 120.00 P 0.00 0.00 0.00 39.88 -2.05 185 0 0 -36
28AUG26 122.50 P 0.00 0.00 0.00 42.36 -2.26 178 0 0 -145
28AUG26 125.00 P 0.00 0.00 0.00 44.85 -2.47 0 0 0 -22
28AUG26 127.50 P 0.00 0.00 0.00 47.38 -2.66 209 0 0 -25
28AUG26 130.00 P 0.00 0.00 0.00 50.02 -2.74 263 0 0 -7
28AUG26 132.50 P 0.00 0.00 0.00 52.38 -3.11 223 0 0 -40
28AUG26 135.00 P 0.00 0.00 0.00 55.49 -2.75 347 0 0 -100
28AUG26 137.50 P 0.00 0.00 0.00 57.38 -3.64 238 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 60.60 -3.20 377 0 0 -10
28AUG26 142.50 P 0.00 0.00 0.00 63.16 -3.44 393 0 0 -5
28AUG26 145.00 P 0.00 0.00 0.00 64.86 -4.54 239 0 0 -46
28AUG26 147.50 P 0.00 0.00 0.00 67.38 -4.84 264 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 70.88 -4.16 439 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 73.46 -4.41 454 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 74.86 -5.85 263 0 0 -50
28AUG26 157.50 P 0.00 0.00 0.00 77.38 -6.18 290 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 79.88 -6.53 296 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.40 49 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.45 38 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 0.05 -0.55 23 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 0.02 -0.08 16 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 0.05 -0.14 15 0 20 0
04SEP26 78.00 P 0.00 0.00 0.00 0.11 -0.24 14 0 269 0
04SEP26 79.00 P 0.27 0.27 0.21 0.27 -0.35 13 116 246 +116
04SEP26 80.00 P 0.70 0.70 0.48 0.59 -0.67 12 164 246 +59
04SEP26 81.00 P 1.10 1.12 1.09 1.21 -0.47 13 43 172 -18
04SEP26 82.00 P 0.00 0.00 0.00 2.00 -0.50 14 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 2.90 -0.66 15 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 3.86 -0.70 16 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 5.10 -0.45 31 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 5.85 -0.70 0 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 6.85 -0.70 0 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 7.85 -0.70 0 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 8.85 -0.70 0 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 9.88 -0.67 37 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 10.85 -0.70 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 11.85 -0.70 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 12.85 -0.70 0 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 13.85 -0.70 0 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 14.88 -1.18 51 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 15.85 -0.24 0 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 16.85 -0.23 0 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 17.85 -0.24 0 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 18.85 -0.23 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 19.88 -0.87 64 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 20.85 -0.23 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 21.85 -0.23 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 22.85 -0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.05 104 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.06 101 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.07 98 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.08 95 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.09 92 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.10 89 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.11 86 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.12 83 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.13 80 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.14 77 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.16 75 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.17 72 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.18 70 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.19 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.20 65 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.21 62 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.22 60 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.23 58 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.24 56 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.27 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.29 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.32 40 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.35 36 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.37 31 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.40 26 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.41 24 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.45 21 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 -0.49 17 0 2,148 0
29SEP26 75.00 P 0.09 0.09 0.07 0.09 -0.51 14 128 5,123 -37
29SEP26 77.50 P 0.30 0.34 0.29 0.33 -0.45 13 87 3,239 +40
29SEP26 80.00 P 1.05 1.19 0.92 1.10 -0.52 12 1,087 7,288 -32
29SEP26 82.50 P 2.80 2.80 2.35 2.64 -0.54 12 31 3,796 -24
29SEP26 85.00 P 4.82 4.82 4.82 5.10 -0.47 18 35 2,469 -19
29SEP26 87.50 P 0.00 0.00 0.00 7.38 -0.66 18 0 100 -380
29SEP26 90.00 P 0.00 0.00 0.00 9.88 -0.67 23 0 260 -418
29SEP26 92.50 P 0.00 0.00 0.00 12.38 -1.03 27 0 70 -331
29SEP26 95.00 P 0.00 0.00 0.00 14.88 -1.18 31 0 0 -197
29SEP26 97.50 P 0.00 0.00 0.00 17.47 -0.69 39 0 0 -108
29SEP26 100.00 P 0.00 0.00 0.00 19.88 -0.87 38 0 0 -122
29SEP26 102.50 P 0.00 0.00 0.00 22.37 -0.97 41 0 0 -30
29SEP26 105.00 P 0.00 0.00 0.00 24.88 -1.08 45 0 0 -180
29SEP26 107.50 P 0.00 0.00 0.00 27.52 -1.08 56 0 0 -68
29SEP26 110.00 P 0.00 0.00 0.00 29.88 -1.36 52 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 32.38 -1.52 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.88 -1.68 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.36 -1.88 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.88 -2.05 63 0 0 -40
29SEP26 122.50 P 0.00 0.00 0.00 42.36 -2.26 63 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.85 -2.47 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.38 -2.66 71 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.02 -2.74 84 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.38 -3.11 76 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.49 -2.75 107 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.38 -3.64 81 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.60 -3.20 115 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.16 -3.44 120 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.86 -4.54 85 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.38 -4.84 90 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.88 -4.16 133 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.46 -4.41 138 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.86 -5.85 93 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.38 -6.18 99 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.88 -6.53 101 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.05 77 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.06 74 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.07 72 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.08 70 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.09 67 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.10 65 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.11 63 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.12 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.13 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 -0.14 57 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.16 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.17 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.18 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.19 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.20 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.21 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.22 44 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.23 42 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.24 41 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.27 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.29 33 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.32 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.35 26 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.37 23 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.40 19 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 -0.41 18 0 267 0
29OCT26 70.00 P 0.00 0.00 0.00 0.04 -0.44 16 0 1,187 0
29OCT26 72.50 P 0.09 0.09 0.09 0.10 -0.43 15 65 876 +45
29OCT26 75.00 P 0.20 0.24 0.20 0.27 -0.33 14 68 1,673 +68
29OCT26 77.50 P 0.65 0.65 0.54 0.65 -0.15 13 34 1,185 +9
29OCT26 80.00 P 1.50 1.50 1.33 1.45 -0.39 12 158 434 -72
29OCT26 82.50 P 3.00 3.00 2.92 3.14 -0.31 14 66 1,728 +56
29OCT26 85.00 P 4.84 4.84 4.84 5.10 -0.47 14 5 1,577 0
29OCT26 87.50 P 7.26 7.26 7.26 7.38 -0.66 15 5 167 -5
29OCT26 90.00 P 0.00 0.00 0.00 9.88 -0.67 18 0 0 -17
29OCT26 92.50 P 0.00 0.00 0.00 12.38 -1.03 21 0 0 -30
29OCT26 95.00 P 0.00 0.00 0.00 14.88 -1.18 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.47 -0.69 31 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 19.88 -0.87 30 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.37 -0.97 33 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 24.88 -1.08 36 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.52 -1.08 44 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.88 -1.36 41 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.38 -1.52 43 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.88 -1.68 46 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.36 -1.88 46 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 39.88 -2.05 50 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.36 -2.26 50 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 44.85 -2.47 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.38 -2.66 56 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.02 -2.74 65 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.38 -3.11 60 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.49 -2.75 81 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.38 -3.64 64 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.60 -3.20 87 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.16 -3.44 91 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 64.86 -4.54 67 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.38 -4.84 71 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.88 -4.16 101 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.46 -4.41 104 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.86 -5.85 74 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.38 -6.18 78 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.88 -6.53 79 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 -0.05 64 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.06 62 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 -0.07 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 -0.08 58 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 -0.09 56 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 -0.10 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 -0.11 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 -0.12 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 -0.13 49 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 -0.14 47 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 -0.16 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 -0.17 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 -0.18 43 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 -0.19 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 -0.20 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 -0.21 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.22 37 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.23 35 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.24 34 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.27 31 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.29 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 -0.32 25 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 -0.35 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 -0.37 19 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 -0.40 16 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 -0.39 16 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.09 -0.39 15 0 270 0
27NOV26 72.50 P 0.16 0.16 0.16 0.20 -0.33 14 3 137 +3
27NOV26 75.00 P 0.38 0.38 0.38 0.44 -0.16 14 1 315 0
27NOV26 77.50 P 0.84 0.89 0.78 0.91 -0.25 13 93 661 +7
27NOV26 80.00 P 1.83 1.83 1.70 1.74 -0.35 12 82 443 +71
27NOV26 82.50 P 2.90 3.29 2.90 3.25 -0.24 13 96 342 +66
27NOV26 85.00 P 4.86 4.98 4.86 5.15 -0.42 13 6 312 +1
27NOV26 87.50 P 6.92 6.92 6.92 7.42 -0.63 14 1 77 +1
27NOV26 90.00 P 0.00 0.00 0.00 9.88 -0.67 16 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.38 -1.03 19 0 0 -60
27NOV26 95.00 P 0.00 0.00 0.00 14.88 -1.18 22 0 0 -30
27NOV26 97.50 P 0.00 0.00 0.00 17.47 -0.69 27 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 19.88 -0.87 27 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.37 -0.97 29 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 24.88 -1.08 32 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.52 -1.08 38 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 29.88 -1.36 36 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.38 -1.52 38 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 34.88 -1.68 40 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.36 -1.88 41 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 39.88 -2.05 44 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.36 -2.26 44 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 44.85 -2.47 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.38 -2.66 49 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.02 -2.74 56 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.38 -3.11 53 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.49 -2.75 69 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.38 -3.64 56 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.60 -3.20 75 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.16 -3.44 78 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 64.86 -4.54 59 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.38 -4.84 62 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.88 -4.16 86 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.46 -4.41 89 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.86 -5.85 65 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.38 -6.18 68 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.88 -6.53 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 -0.06 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 -0.07 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.08 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.09 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 -0.10 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.11 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.12 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 -0.13 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.14 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.16 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.17 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.18 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 -0.19 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.20 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.21 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.22 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.23 30 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.24 29 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.27 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.29 24 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.32 21 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.35 19 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.37 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.40 14 0 831 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.39 14 0 2,059 0
30DEC26 70.00 P 0.13 0.13 0.13 0.10 -0.38 14 3 3,424 +3
30DEC26 72.50 P 0.28 0.28 0.28 0.26 -0.27 13 1 1,296 0
30DEC26 75.00 P 0.54 0.54 0.54 0.56 -0.34 13 12 10,114 +10
30DEC26 77.50 P 1.05 1.07 1.04 1.12 -0.41 13 16 5,320 +12
30DEC26 80.00 P 1.97 2.05 1.95 2.08 -0.38 13 75 7,818 +65
30DEC26 82.50 P 3.15 3.45 3.15 3.48 -0.30 13 12 1,698 +12
30DEC26 85.00 P 5.00 5.25 5.00 5.23 -0.75 12 35 720 +35
30DEC26 87.50 P 0.00 0.00 0.00 7.50 -0.66 14 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 9.88 -0.67 15 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.38 -1.03 17 0 38 -64
30DEC26 95.00 P 0.00 0.00 0.00 14.88 -1.18 20 0 30 -68
30DEC26 97.50 P 0.00 0.00 0.00 17.47 -0.69 24 0 30 -71
30DEC26 100.00 P 0.00 0.00 0.00 19.88 -0.87 24 0 0 -6
30DEC26 102.50 P 0.00 0.00 0.00 22.37 -0.97 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.88 -1.08 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.52 -1.08 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.88 -1.36 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.38 -1.52 34 0 0 -29
30DEC26 115.00 P 0.00 0.00 0.00 34.88 -1.68 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.36 -1.88 37 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.88 -2.05 40 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.36 -2.26 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.85 -2.47 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.38 -2.66 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.02 -2.74 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.38 -3.11 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.49 -2.75 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.38 -3.64 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.60 -3.20 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.16 -3.44 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 64.86 -4.54 53 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.38 -4.84 56 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.88 -4.16 76 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.46 -4.41 78 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.86 -5.85 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.38 -6.18 61 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.88 -6.53 62 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.06 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 -0.07 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 -0.08 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 -0.09 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 -0.10 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 -0.11 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 -0.12 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 -0.13 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 -0.14 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 -0.16 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 -0.17 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 -0.18 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 -0.19 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 -0.20 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 -0.21 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 -0.22 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.23 24 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.24 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.27 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.29 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.32 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 -0.35 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.36 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 -0.35 14 0 637 0
30MAR27 67.50 P 0.17 0.17 0.17 0.13 -0.30 14 10 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.29 -0.19 13 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.54 +0.01 13 0 614 0
30MAR27 75.00 P 0.90 0.91 0.90 0.98 +0.08 13 35 1,753 +30
30MAR27 77.50 P 1.56 1.59 1.56 1.67 +0.03 13 128 1,073 +3
30MAR27 80.00 P 2.45 2.58 2.45 2.62 -0.16 13 475 1,608 +455
30MAR27 82.50 P 4.01 4.01 3.92 3.93 -0.40 12 34 871 +4
30MAR27 85.00 P 5.53 5.53 5.53 5.81 -0.55 14 30 274 +20
30MAR27 87.50 P 7.28 7.28 7.27 7.75 -0.65 14 60 185 +60
30MAR27 90.00 P 0.00 0.00 0.00 9.98 -0.67 14 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.38 -1.03 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.88 -1.18 17 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.47 -0.69 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.88 -0.87 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.37 -0.97 22 0 0 -21
30MAR27 105.00 P 0.00 0.00 0.00 24.89 -1.07 25 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.52 -1.08 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.88 -1.36 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.38 -1.52 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.88 -1.68 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.38 -1.86 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.88 -2.05 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.37 -2.25 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.85 -2.47 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.38 -2.66 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.02 -2.74 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.38 -3.11 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.49 -2.75 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.38 -3.64 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.60 -3.20 54 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.16 -3.44 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.86 -4.54 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.38 -4.84 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.88 -4.16 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.46 -4.41 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.86 -5.85 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.38 -6.18 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.88 -6.53 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 -0.06 33 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 -0.07 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 -0.08 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 -0.09 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 -0.10 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 -0.11 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 -0.12 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 -0.13 26 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 -0.14 25 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 -0.16 24 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 -0.17 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 -0.18 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 -0.19 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 -0.20 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 -0.21 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 -0.22 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 -0.23 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 -0.24 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.02 -0.26 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 -0.26 17 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 -0.26 16 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 -0.23 16 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.22 -0.16 15 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.38 -0.03 15 0 244 0
29JUN27 67.50 P 0.45 0.45 0.45 0.63 +0.20 15 130 709 +130
29JUN27 70.00 P 0.00 0.00 0.00 0.99 +0.51 14 0 928 0
29JUN27 72.50 P 1.13 1.15 1.13 1.49 +0.70 14 40 4,011 +22
29JUN27 75.00 P 1.79 1.79 1.79 2.17 +0.67 14 3 1,257 +3
29JUN27 77.50 P 2.70 2.70 2.70 3.05 +0.55 13 3 571 +3
29JUN27 80.00 P 3.92 3.92 3.92 4.17 +0.35 13 2 554 +2
29JUN27 82.50 P 0.00 0.00 0.00 5.51 +0.10 12 0 227 0
29JUN27 85.00 P 0.00 0.00 0.00 7.16 -0.07 12 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.28 +0.11 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 11.33 +0.36 13 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.50 +0.09 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.75 -0.31 13 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.58 -0.58 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.89 -0.86 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.82 -0.52 13 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.89 -1.07 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.52 -1.08 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.88 -1.36 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.38 -1.52 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.88 -1.68 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.38 -1.86 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.88 -2.05 18 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.37 -2.25 21 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.87 -2.45 24 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.38 -2.66 26 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.02 -2.74 30 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.38 -3.11 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.49 -2.75 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.38 -3.64 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.60 -3.20 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.16 -3.44 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 64.88 -4.52 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.38 -4.84 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.88 -4.16 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.46 -4.41 51 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.87 -5.84 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.38 -6.18 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.88 -6.53 43 0 0 0
TOTAL PUT 4,433 120,335 -6,507
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$ 5.780
28AUG26 4.30 C 0.00 0.00 0.00 1.49 -0.02 173 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.39 -0.02 161 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.99 -0.02 116 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.89 -0.02 105 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.78 -0.03 0 0 16 0
28AUG26 5.25 C 0.00 0.00 0.00 0.53 -0.03 0 0 7 0
28AUG26 5.50 C 0.24 0.24 0.24 0.28 -0.03 0 6 230 0
28AUG26 5.75 C 0.07 0.07 0.05 0.08 -0.03 30 162 264 -11
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,268 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 304 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,427 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 1,664 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 893 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 135 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 151 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 166 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 181 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 194 0 1,442 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 208 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 220 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 233 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 277 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 0.00 26 0 101 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.01 24 0 84 0
29SEP26 5.75 C 0.17 0.17 0.17 0.21 -0.01 26 6 990 +6
29SEP26 6.00 C 0.08 0.08 0.08 0.11 -0.01 26 15 159 +13
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 26 0 752 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 30 0 1,666 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 595 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,297 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,123 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.91 -0.02 20 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.82 -0.01 23 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.62 +0.01 26 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.42 -0.01 24 0 278 0
29OCT26 5.75 C 0.00 0.00 0.00 0.27 -0.01 24 0 1,129 0
29OCT26 6.00 C 0.14 0.14 0.14 0.17 -0.01 25 50 114 +50
29OCT26 6.25 C 0.00 0.00 0.00 0.10 -0.01 26 0 683 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 0.00 27 0 114 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 0.00 26 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.83 -0.03 18 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.32 -0.01 24 0 16 0
27NOV26 6.00 C 0.00 0.00 0.00 0.22 0.00 25 0 15 0
27NOV26 6.25 C 0.13 0.13 0.13 0.14 -0.01 25 50 60 +50
27NOV26 6.50 C 0.00 0.00 0.00 0.09 0.00 25 0 5 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.01 25 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 26 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.03 -0.05 14 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 -0.05 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.88 -0.01 23 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30DEC26 5.75 C 0.34 0.34 0.34 0.37 0.00 24 100 105 +100
30DEC26 6.00 C 0.24 0.24 0.24 0.26 -0.01 24 3 225 +3
30DEC26 6.25 C 0.00 0.00 0.00 0.17 -0.02 23 0 138 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 113 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 25 0 242 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 25 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 27 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 40 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.46 -0.05 17 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 -0.06 15 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 -0.05 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 -0.06 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.10 -0.05 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.02 -0.05 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 -0.05 21 0 32 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 -0.04 22 0 30 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.04 22 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.01 24 0 55 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 40 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 -0.01 24 0 32 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 128 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.02 23 0 371 0
30MAR27 7.00 C 0.13 0.13 0.13 0.11 -0.02 24 15 442 +15
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 24 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR27 9.00 C 0.02 0.02 0.02 0.01 0.00 26 6 47 +6
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 29 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 34 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.59 -0.02 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.49 -0.04 20 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.40 -0.04 21 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.32 -0.05 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.23 -0.03 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.15 -0.05 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.06 -0.05 22 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 -0.03 24 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 -0.03 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.63 -0.03 22 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.49 -0.03 22 0 33 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 82 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 -0.01 22 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.02 22 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 -0.02 22 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 106 0
29JUN27 7.25 C 0.17 0.17 0.17 0.08 -0.01 22 2 48 +2
29JUN27 7.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.03 0.00 23 0 281 0
29JUN27 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 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 28 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 525 0
TOTAL CALL 415 45,077 +234
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 270 0
28AUG26 5.50 P 0.01 0.01 0.01 0.01 0.00 42 41 341 0
28AUG26 5.75 P 0.08 0.08 0.06 0.06 0.00 35 122 210 +82
28AUG26 6.00 P 0.26 0.26 0.26 0.23 +0.01 35 5 327 -5
28AUG26 6.25 P 0.00 0.00 0.00 0.48 +0.02 59 0 903 0
28AUG26 6.50 P 0.79 0.79 0.79 0.72 0.00 0 2 131 0
28AUG26 6.75 P 1.01 1.01 1.01 1.00 +0.03 128 6 0 -237
28AUG26 7.00 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.47 0.00 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.49 +0.02 222 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.72 0.00 0 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 41 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 0.00 27 0 910 0
29SEP26 5.50 P 0.08 0.08 0.07 0.07 +0.01 25 49 865 +48
29SEP26 5.75 P 0.00 0.00 0.00 0.18 +0.02 28 0 588 0
29SEP26 6.00 P 0.35 0.35 0.35 0.32 +0.02 27 50 1,460 -50
29SEP26 6.25 P 0.55 0.55 0.55 0.52 +0.02 29 15 1,157 -15
29SEP26 6.50 P 0.00 0.00 0.00 0.75 +0.02 33 0 957 0
29SEP26 6.75 P 1.02 1.02 1.02 1.00 +0.03 40 1 416 -1
29SEP26 7.00 P 0.00 0.00 0.00 1.24 +0.02 43 0 2,516 0
29SEP26 7.25 P 0.00 0.00 0.00 1.49 0.00 49 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.75 +0.03 59 0 10 -112
29SEP26 7.75 P 0.00 0.00 0.00 1.99 +0.02 60 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.24 +0.02 65 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 +0.02 70 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.74 +0.02 74 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 +0.02 79 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.24 +0.02 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.49 +0.02 87 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.74 +0.02 91 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.00 +0.03 100 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.24 +0.02 99 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.74 +0.02 106 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.24 +0.02 112 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.74 +0.02 118 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.24 +0.02 124 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.74 +0.02 130 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.24 +0.02 135 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.74 +0.02 140 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.24 +0.02 145 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.75 +0.03 156 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 0.02 +0.01 27 0 20 0
29OCT26 5.00 P 0.02 0.02 0.02 0.03 +0.01 27 1 36 +1
29OCT26 5.25 P 0.06 0.06 0.06 0.05 -0.01 24 40 108 +40
29OCT26 5.50 P 0.12 0.13 0.12 0.11 -0.01 24 70 558 0
29OCT26 5.75 P 0.22 0.22 0.22 0.23 +0.02 26 5 281 0
29OCT26 6.00 P 0.39 0.39 0.39 0.37 +0.01 26 50 797 -50
29OCT26 6.25 P 0.00 0.00 0.00 0.54 0.00 25 0 1,073 0
29OCT26 6.50 P 0.00 0.00 0.00 0.77 +0.02 29 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.01 +0.03 33 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.24 +0.02 33 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.49 0.00 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.75 +0.03 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.00 +0.03 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.25 +0.03 53 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.50 +0.03 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.75 +0.03 60 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.00 +0.03 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.25 +0.03 67 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 25 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 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 0.08 0.08 0.08 0.08 +0.01 24 100 111 +100
27NOV26 5.50 P 0.00 0.00 0.00 0.15 0.00 24 0 10 0
27NOV26 5.75 P 0.00 0.00 0.00 0.26 +0.01 25 0 175 0
27NOV26 6.00 P 0.00 0.00 0.00 0.41 +0.02 26 0 697 0
27NOV26 6.25 P 0.00 0.00 0.00 0.58 +0.01 26 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.79 +0.02 27 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.01 +0.02 28 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.26 +0.03 33 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.51 +0.02 37 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.75 +0.03 39 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 2.02 +0.05 46 0 20 0
27NOV26 8.00 P 0.00 0.00 0.00 2.27 +0.05 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.52 +0.05 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.77 +0.05 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.02 +0.05 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.27 +0.05 62 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 23 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 0.00 0.00 0.00 0.05 0.00 23 0 50 0
30DEC26 5.25 P 0.11 0.11 0.11 0.10 0.00 23 50 103 +50
30DEC26 5.50 P 0.18 0.18 0.18 0.17 -0.01 23 2 833 -2
30DEC26 5.75 P 0.00 0.00 0.00 0.28 0.00 23 0 2,466 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 +0.01 24 0 948 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.02 25 0 153 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 +0.02 26 0 3,194 0
30DEC26 6.75 P 1.04 1.04 1.04 1.03 +0.03 28 1 444 +1
30DEC26 7.00 P 0.00 0.00 0.00 1.26 +0.03 29 0 521 0
30DEC26 7.25 P 0.00 0.00 0.00 1.51 +0.02 33 0 33 0
30DEC26 7.50 P 1.76 1.76 1.76 1.75 +0.03 35 5 165 +5
30DEC26 7.75 P 0.00 0.00 0.00 2.02 +0.05 41 0 178 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 +0.05 44 0 94 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 +0.05 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.77 +0.05 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 +0.05 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.27 +0.05 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.49 +0.02 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.74 +0.02 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.02 +0.05 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.27 +0.05 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.77 +0.05 69 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.27 +0.05 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.74 +0.02 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.27 +0.05 80 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.77 +0.05 84 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 0.00 23 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 +0.01 24 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 0.10 0.10 0.10 0.10 0.00 23 5 31 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.16 -0.01 23 0 184 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 0.00 23 0 245 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 -0.01 22 0 546 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.02 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.68 +0.02 25 0 573 0
30MAR27 6.50 P 0.00 0.00 0.00 0.86 +0.01 25 0 408 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.01 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 +0.03 27 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 1.52 +0.03 28 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.76 +0.04 30 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 2.02 +0.05 33 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 +0.05 36 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.52 +0.05 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.77 +0.05 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 3.02 +0.05 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.27 +0.05 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.49 +0.02 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.74 +0.02 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.02 +0.05 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.27 +0.05 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.77 +0.05 56 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 0.00 20 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 0.00 21 0 1 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 -0.01 20 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 -0.01 20 0 72 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 -0.01 20 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 196 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 -0.01 20 0 112 0
29JUN27 5.50 P 0.00 0.00 0.00 0.42 -0.01 20 0 440 0
29JUN27 5.75 P 0.00 0.00 0.00 0.56 -0.01 19 0 326 0
29JUN27 6.00 P 0.00 0.00 0.00 0.72 0.00 19 0 462 0
29JUN27 6.25 P 0.00 0.00 0.00 0.90 0.00 18 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.10 +0.01 18 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.30 +0.01 16 0 100 0
29JUN27 7.00 P 0.00 0.00 0.00 1.52 +0.02 14 0 117 0
29JUN27 7.25 P 0.00 0.00 0.00 1.74 +0.02 0 0 13 0
29JUN27 7.50 P 1.85 1.85 1.85 1.96 +0.01 0 7 127 0
29JUN27 7.75 P 0.00 0.00 0.00 2.19 +0.02 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.42 +0.02 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.84 +0.03 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.31 +0.02 0 0 0 0
TOTAL PUT 627 36,419 -140
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.920
28AUG26 8.00 C 0.00 0.00 0.00 4.95 -0.07 278 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.70 -0.07 262 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.45 -0.07 247 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.20 -0.07 232 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.95 -0.07 217 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.70 -0.07 203 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.45 -0.07 189 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.20 -0.07 175 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.95 -0.07 162 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 2.42 -0.10 0 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.92 -0.10 0 0 65 0
28AUG26 11.50 C 0.00 0.00 0.00 1.42 -0.10 0 0 54 0
28AUG26 12.00 C 0.00 0.00 0.00 0.93 -0.10 45 0 167 0
28AUG26 12.50 C 0.00 0.00 0.00 0.46 -0.10 37 0 348 0
28AUG26 13.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 480 0
28AUG26 13.50 C 0.07 0.07 0.03 0.02 -0.02 36 56 337 +56
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 282 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.99 -0.05 99 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.74 -0.05 93 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.49 -0.05 88 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.24 -0.05 83 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 -0.05 78 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.74 -0.05 73 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 -0.04 70 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.25 -0.05 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.00 -0.05 60 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 2.50 -0.05 51 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.95 -0.10 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.47 -0.09 27 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 1.02 -0.09 26 0 1,428 0
29SEP26 12.50 C 0.00 0.00 0.00 0.64 -0.06 26 0 790 0
29SEP26 13.00 C 0.00 0.00 0.00 0.35 -0.05 25 0 1,489 0
29SEP26 13.50 C 0.24 0.24 0.24 0.18 -0.03 26 13 618 +13
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 475 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 137 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 29 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.99 -0.05 80 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.74 -0.05 76 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.49 -0.05 72 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.24 -0.05 67 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.99 -0.05 63 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.74 -0.05 59 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.50 -0.04 57 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.25 -0.05 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.00 -0.05 49 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.50 -0.05 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.95 -0.10 24 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 1.48 -0.10 25 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.05 -0.08 24 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.71 -0.06 25 0 113 0
29OCT26 13.00 C 0.00 0.00 0.00 0.45 -0.06 25 0 144 0
29OCT26 13.50 C 0.00 0.00 0.00 0.28 -0.04 26 0 173 0
29OCT26 14.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 445 0
29OCT26 14.50 C 0.10 0.10 0.10 0.09 -0.03 26 15 215 +15
29OCT26 15.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 430 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.24 -0.05 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.99 -0.05 55 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.74 -0.05 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.50 -0.04 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.25 -0.05 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.00 -0.05 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.52 -0.04 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.96 -0.10 24 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.52 -0.09 26 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.14 -0.05 26 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.81 -0.05 25 0 85 0
27NOV26 13.00 C 0.00 0.00 0.00 0.56 -0.04 25 0 5 0
27NOV26 13.50 C 0.00 0.00 0.00 0.39 -0.02 26 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
27NOV26 15.00 C 0.11 0.11 0.11 0.10 -0.01 26 15 15 +15
27NOV26 15.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 50 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.99 -0.06 61 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.74 -0.05 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.49 -0.05 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.24 -0.05 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.99 -0.05 48 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 3.74 -0.06 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.50 -0.04 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.25 -0.05 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.02 -0.04 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.53 -0.04 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.99 -0.09 25 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.58 -0.07 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 1.22 -0.06 25 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 0.92 -0.05 25 0 248 0
30DEC26 13.00 C 0.76 0.76 0.76 0.70 -0.02 26 30 280 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.03 25 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.02 25 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.01 25 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.99 -0.06 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.74 -0.05 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.49 -0.05 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.24 -0.05 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.99 -0.06 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.77 -0.03 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.52 -0.04 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.29 -0.04 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.06 -0.04 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.60 -0.07 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.17 -0.06 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.80 -0.05 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.46 -0.06 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.18 -0.05 25 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 -0.04 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 -0.02 25 0 45 0
30MAR27 14.00 C 0.59 0.59 0.59 0.58 -0.01 25 100 101 +71
30MAR27 14.50 C 0.00 0.00 0.00 0.45 -0.01 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 0.00 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.01 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 5.00 -0.05 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.76 -0.05 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.53 -0.05 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.30 -0.05 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.07 -0.05 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.85 -0.05 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.63 -0.05 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.41 -0.05 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.20 -0.05 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.79 -0.06 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.42 -0.01 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.05 -0.03 27 0 0 0
29JUN27 12.00 C 1.81 1.81 1.78 1.79 +0.03 28 30 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.49 0.00 27 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.22 -0.02 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.02 0.00 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.85 +0.01 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.58 +0.01 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN27 18.50 C 0.16 0.16 0.16 0.14 +0.01 27 125 125 +125
TOTAL CALL 384 13,686 +325
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 211 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 198 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 185 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 172 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 148 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 137 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 362 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 232 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 599 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,096 0
28AUG26 12.50 P 0.02 0.04 0.02 0.05 +0.01 41 135 864 +120
28AUG26 13.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 111 0
28AUG26 13.50 P 0.00 0.00 0.00 0.60 +0.08 38 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 1.08 +0.10 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 1.58 +0.10 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.08 +0.10 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.08 +0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.58 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 44 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 27 0 407 0
29SEP26 11.50 P 0.06 0.06 0.06 0.06 +0.01 27 150 1,289 +150
29SEP26 12.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 2,182 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 +0.03 26 0 1,098 0
29SEP26 13.00 P 0.55 0.55 0.55 0.60 +0.05 27 60 591 0
29SEP26 13.50 P 0.84 0.84 0.84 0.91 +0.01 24 15 178 +15
29SEP26 14.00 P 0.00 0.00 0.00 1.36 +0.08 26 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 +0.09 26 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 +0.09 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 +0.03 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.78 +0.05 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.28 +0.05 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.78 +0.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.79 +0.06 46 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 35 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 30 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 25 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 0.00 26 0 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 0.44 +0.02 25 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 0.70 +0.01 25 0 35 0
29OCT26 13.50 P 0.00 0.00 0.00 1.05 +0.04 26 0 3 0
29OCT26 14.00 P 0.00 0.00 0.00 1.44 +0.07 26 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.86 +0.08 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.30 +0.03 19 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.28 +0.05 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.78 +0.05 0 0 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 29 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 26 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 0.00 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.80 +0.02 25 0 13 0
27NOV26 13.50 P 0.00 0.00 0.00 1.12 +0.03 25 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 1.51 +0.09 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 1.91 +0.08 25 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.33 +0.03 23 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.78 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 26 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 0.00 0.00 0.00 0.09 +0.02 26 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.03 26 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 +0.05 26 0 222 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 +0.02 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.89 +0.03 25 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.21 +0.08 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 +0.04 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 +0.04 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.35 +0.03 22 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.80 +0.02 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 +0.05 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.78 +0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.27 +0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.79 +0.06 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.02 0.00 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 0.00 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.02 25 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.02 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 +0.02 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 +0.01 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.06 +0.03 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.37 +0.04 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.71 +0.04 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.09 +0.04 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.45 +0.05 23 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.87 +0.04 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.33 +0.05 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.79 +0.04 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.78 +0.04 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.27 +0.04 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.79 +0.06 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.07 +0.02 27 0 6 0
29JUN27 9.00 P 0.15 0.15 0.15 0.09 +0.02 27 10 20 -10
29JUN27 9.25 P 0.17 0.17 0.17 0.11 +0.02 27 1 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 11 0
29JUN27 9.75 P 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.22 +0.04 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.33 +0.05 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 +0.07 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.63 +0.07 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.81 +0.05 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.04 +0.05 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.35 +0.10 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.56 +0.02 26 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 1.89 +0.02 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.24 +0.01 26 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.60 +0.06 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.01 +0.06 25 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.42 +0.05 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.87 +0.06 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.32 +0.04 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.80 +0.05 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.28 +0.04 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.79 +0.06 25 0 0 0
TOTAL PUT 371 14,942 +275
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$ 69.900
28AUG26 47.00 C 0.00 0.00 0.00 22.93 -0.04 175 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.93 -0.04 167 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.93 -0.04 158 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.94 -0.03 158 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.45 -0.02 143 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.94 -0.03 116 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.41 -0.06 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.91 -0.06 0 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.42 -0.05 48 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 4.92 -0.05 32 0 343 0
28AUG26 67.50 C 2.55 2.60 2.55 2.46 -0.12 25 2 343 -1
28AUG26 70.00 C 0.85 0.92 0.84 0.61 -0.17 25 12 1,481 +9
28AUG26 72.50 C 0.15 0.15 0.10 0.05 -0.07 26 18 1,101 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 829 0
28AUG26 77.50 C 0.02 0.02 0.02 0.01 0.00 48 60 1,043 +60
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 939 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,104 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 354 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 176 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 79 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.00 -0.02 83 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.00 -0.02 79 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.01 -0.01 78 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.05 +0.03 81 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.00 -0.03 68 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.00 -0.03 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.01 -0.02 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.01 -0.02 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.01 -0.02 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.06 +0.03 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.52 -0.02 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.03 -0.01 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.49 -0.06 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.00 -0.06 22 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.54 -0.09 22 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 5.23 -0.14 23 0 177 0
29SEP26 67.50 C 0.00 0.00 0.00 3.25 -0.19 23 0 394 0
29SEP26 70.00 C 1.86 1.86 1.83 1.83 -0.11 23 119 794 -59
29SEP26 72.50 C 1.16 1.16 1.02 0.89 -0.11 23 92 668 +52
29SEP26 75.00 C 0.00 0.00 0.00 0.38 -0.12 23 0 918 0
29SEP26 77.50 C 0.36 0.37 0.36 0.14 -0.07 23 5 1,393 +4
29SEP26 80.00 C 0.24 0.25 0.24 0.05 -0.04 23 19 3,098 +4
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 2,939 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 446 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 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 40 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 23.01 -0.02 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.01 -0.02 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.01 -0.02 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.06 +0.03 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.52 -0.02 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.03 -0.01 34 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.50 -0.05 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.04 -0.06 24 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 7.71 -0.07 24 0 11 0
29OCT26 65.00 C 0.00 0.00 0.00 5.65 +0.11 24 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 3.92 +0.04 24 0 103 0
29OCT26 70.00 C 0.00 0.00 0.00 2.62 +0.02 24 0 71 0
29OCT26 72.50 C 1.94 1.94 1.94 1.68 +0.01 24 15 77 +8
29OCT26 75.00 C 1.29 1.29 1.29 0.99 -0.06 24 15 220 -11
29OCT26 77.50 C 0.77 0.77 0.77 0.56 -0.04 24 7 243 +7
29OCT26 80.00 C 0.60 0.60 0.60 0.30 -0.02 24 2 436 +2
29OCT26 82.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 265 0
29OCT26 85.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 76 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 0.00 24 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 21.01 -0.02 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.06 +0.03 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.52 -0.02 33 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.03 -0.02 29 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.53 -0.07 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.18 -0.09 24 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 8.04 -0.09 24 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 6.03 -0.05 23 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 4.50 -0.04 24 0 45 0
27NOV26 70.00 C 0.00 0.00 0.00 3.25 -0.05 24 0 14 0
27NOV26 72.50 C 0.00 0.00 0.00 2.34 -0.01 25 0 30 0
27NOV26 75.00 C 0.00 0.00 0.00 1.59 -0.08 25 0 66 0
27NOV26 77.50 C 0.00 0.00 0.00 1.03 -0.07 24 0 36 0
27NOV26 80.00 C 0.98 0.98 0.88 0.65 -0.05 24 30 215 +30
27NOV26 82.50 C 0.00 0.00 0.00 0.39 -0.04 24 0 180 0
27NOV26 85.00 C 0.48 0.48 0.48 0.23 -0.03 24 30 105 +30
27NOV26 87.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 0.00 25 0 12 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 0.00 26 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 28.00 -0.02 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.01 -0.01 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.05 +0.03 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.01 -0.02 42 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.01 -0.02 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.01 -0.02 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.01 -0.02 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.01 -0.02 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.06 +0.03 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.61 +0.07 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.19 +0.10 29 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.69 +0.07 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.47 +0.03 24 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 8.47 +0.02 24 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 6.62 -0.04 23 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 5.29 -0.04 25 0 346 0
30DEC26 70.00 C 0.00 0.00 0.00 3.94 +0.01 24 0 118 0
30DEC26 72.50 C 3.17 3.19 3.14 3.04 +0.01 25 36 888 +36
30DEC26 75.00 C 0.00 0.00 0.00 2.23 +0.01 25 0 251 0
30DEC26 77.50 C 0.00 0.00 0.00 1.58 +0.01 25 0 263 0
30DEC26 80.00 C 0.00 0.00 0.00 1.09 +0.01 25 0 296 0
30DEC26 82.50 C 1.10 1.11 1.09 0.74 +0.01 25 50 324 +50
30DEC26 85.00 C 0.00 0.00 0.00 0.49 +0.01 25 0 67 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 +0.01 25 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 0.00 25 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.25 +0.19 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.28 +0.19 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.32 +0.19 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.40 +0.23 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.49 +0.28 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.50 +0.24 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.59 +0.27 32 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.23 +0.36 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.02 +0.38 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.89 +0.24 27 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.65 -0.03 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.81 +0.03 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.16 +0.02 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.81 +0.11 25 0 75 0
30MAR27 70.00 C 5.98 5.98 5.98 5.60 +0.07 25 15 92 +15
30MAR27 72.50 C 4.94 4.94 4.94 4.59 +0.06 25 15 168 +15
30MAR27 75.00 C 0.00 0.00 0.00 3.68 0.00 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.90 -0.01 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.28 0.00 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.77 0.00 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.35 0.00 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 1.02 0.00 25 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.78 0.00 25 0 53 0
30MAR27 92.50 C 0.00 0.00 0.00 0.57 0.00 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.70 +0.19 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.76 +0.19 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.83 +0.19 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.96 +0.23 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.71 +0.21 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.52 +0.16 25 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.51 +0.19 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.52 +0.02 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.90 +0.02 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 9.45 +0.03 25 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 8.13 +0.04 25 0 12 0
29JUN27 70.00 C 0.00 0.00 0.00 6.93 +0.04 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 5.86 +0.04 25 0 63 0
29JUN27 75.00 C 4.90 4.90 4.74 4.97 +0.05 26 2 60 +1
29JUN27 77.50 C 0.00 0.00 0.00 4.17 +0.05 26 0 218 0
29JUN27 80.00 C 0.00 0.00 0.00 3.46 +0.05 26 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.90 +0.05 26 0 0 0
29JUN27 85.00 C 2.53 2.53 2.53 2.45 +0.05 26 4 76 +4
29JUN27 87.50 C 0.00 0.00 0.00 2.06 +0.02 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.67 +0.05 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.39 +0.05 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.11 +0.04 26 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.88 +0.02 26 0 4 0
TOTAL CALL 548 28,903 +256
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 485 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 659 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 913 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 955 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 -0.06 26 0 764 0
28AUG26 70.00 P 0.67 0.75 0.61 0.68 -0.17 25 30 1,284 -7
28AUG26 72.50 P 0.00 0.00 0.00 2.63 -0.01 25 0 1,300 0
28AUG26 75.00 P 0.00 0.00 0.00 5.10 +0.05 0 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 7.60 +0.05 0 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.10 +0.05 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.60 +0.05 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.10 -0.10 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.60 -0.11 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.10 -0.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.60 -0.10 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.10 -0.10 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.60 -0.11 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 52 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 47 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 24 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 613 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.07 23 0 533 0
29SEP26 65.00 P 0.53 0.53 0.52 0.50 -0.08 23 3 939 +1
29SEP26 67.50 P 1.20 1.23 1.18 1.18 -0.18 23 43 712 +18
29SEP26 70.00 P 2.38 2.38 2.38 2.38 -0.20 23 6 827 +6
29SEP26 72.50 P 0.00 0.00 0.00 4.01 -0.13 23 0 738 0
29SEP26 75.00 P 0.00 0.00 0.00 6.05 -0.06 23 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 8.33 -0.01 23 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 10.75 +0.02 22 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.22 -0.33 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.64 -0.25 0 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.11 -0.25 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.67 -0.17 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.18 -0.15 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.67 -0.16 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.17 -0.32 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 25 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 61 0
29OCT26 62.50 P 0.00 0.00 0.00 0.53 -0.02 24 0 120 0
29OCT26 65.00 P 0.00 0.00 0.00 1.08 -0.02 24 0 775 0
29OCT26 67.50 P 1.86 1.86 1.86 1.91 -0.07 24 1 307 0
29OCT26 70.00 P 0.00 0.00 0.00 3.19 -0.03 24 0 293 0
29OCT26 72.50 P 0.00 0.00 0.00 4.68 -0.13 24 0 143 0
29OCT26 75.00 P 0.00 0.00 0.00 6.57 +0.06 24 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.87 +0.01 27 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.90 +0.04 24 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 13.29 -0.35 24 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.70 -0.41 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.14 -0.41 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.67 -0.29 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.18 -0.15 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.67 -0.16 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.17 -0.32 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.22 -0.02 24 0 63 0
27NOV26 60.00 P 0.48 0.51 0.48 0.47 -0.03 24 2 3 +1
27NOV26 62.50 P 0.87 0.87 0.87 0.90 -0.01 24 3 125 0
27NOV26 65.00 P 0.00 0.00 0.00 1.53 -0.02 24 0 204 0
27NOV26 67.50 P 2.38 2.38 2.38 2.48 -0.01 24 1 78 -1
27NOV26 70.00 P 3.50 3.50 3.50 3.73 -0.04 25 15 75 0
27NOV26 72.50 P 0.00 0.00 0.00 5.32 -0.04 25 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 7.01 -0.16 25 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.93 -0.01 24 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.10 +0.01 24 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 13.45 -0.32 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.79 -0.40 24 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.20 -0.35 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.67 -0.38 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.18 -0.34 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.68 -0.32 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.17 -0.32 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 0.00 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 +0.01 25 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.76 +0.01 25 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 1.25 0.00 24 0 218 0
30DEC26 65.00 P 0.00 0.00 0.00 1.95 -0.01 24 0 194 0
30DEC26 67.50 P 2.79 2.79 2.79 2.94 +0.03 24 1 137 +1
30DEC26 70.00 P 0.00 0.00 0.00 4.31 +0.06 25 0 183 0
30DEC26 72.50 P 0.00 0.00 0.00 5.87 +0.07 26 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.62 +0.29 26 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 9.54 +0.04 26 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.55 +0.25 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.67 -0.25 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.95 -0.31 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.29 -0.33 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.70 -0.35 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.18 -0.34 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.68 -0.32 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.17 -0.33 0 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 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 0.00 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 0.00 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 +0.01 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.61 +0.01 25 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 1.00 +0.02 25 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.46 0.00 25 0 218 0
30MAR27 62.50 P 2.00 2.00 2.00 2.10 -0.03 24 16 65 +16
30MAR27 65.00 P 0.00 0.00 0.00 2.94 +0.04 24 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 4.00 -0.01 24 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 5.27 -0.03 25 0 154 0
30MAR27 72.50 P 0.00 0.00 0.00 6.77 -0.02 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.46 -0.04 25 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.31 -0.05 26 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 12.28 -0.06 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.20 -0.24 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.36 -0.32 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.59 -0.35 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.89 -0.37 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.27 -0.38 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.69 -0.39 22 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.17 -0.37 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.52 +0.03 26 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 0.81 +0.04 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.22 +0.05 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.75 +0.07 27 0 100 0
29JUN27 60.00 P 0.00 0.00 0.00 2.41 +0.08 27 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.13 0.00 26 0 31 0
29JUN27 65.00 P 0.00 0.00 0.00 4.21 +0.08 27 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.36 +0.10 27 0 24 0
29JUN27 70.00 P 0.00 0.00 0.00 6.65 +0.10 27 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 8.09 +0.11 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 9.71 +0.11 27 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.45 +0.11 28 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.31 +0.11 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.32 +0.11 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.40 +0.09 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.54 +0.03 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.67 -0.14 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.87 -0.30 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.16 -0.28 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.41 -0.32 28 0 0 0
TOTAL PUT 121 23,493 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.900
28AUG26 34.00 C 0.00 0.00 0.00 12.91 -0.48 119 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.91 -0.48 108 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.91 -0.49 97 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.90 -0.49 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.91 -0.49 75 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.91 -0.42 65 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.91 -0.42 54 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.91 -0.42 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.91 -0.42 0 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 3.91 -0.42 0 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 2.91 -0.43 0 0 16 0
28AUG26 45.00 C 0.00 0.00 0.00 1.94 -0.43 28 0 245 0
28AUG26 46.00 C 0.95 1.00 0.95 1.06 -0.42 28 3 135 -1
28AUG26 47.00 C 0.00 0.00 0.00 0.42 -0.36 27 0 248 0
28AUG26 48.00 C 0.00 0.00 0.00 0.13 -0.18 28 0 234 0
28AUG26 49.00 C 0.03 0.03 0.03 0.03 -0.07 29 2 95 +2
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 373 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 575 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 138 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.94 -0.43 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.94 -0.43 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.95 -0.42 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.95 -0.42 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.95 -0.42 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.95 -0.42 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.95 -0.43 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.95 -0.44 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.96 -0.43 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.96 -0.44 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.96 -0.43 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.96 -0.44 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.96 -0.43 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.97 -0.42 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.98 -0.42 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.00 -0.42 22 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 4.07 -0.40 23 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 3.19 -0.39 23 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 2.41 -0.35 23 0 127 0
29SEP26 46.00 C 0.00 0.00 0.00 1.74 -0.31 23 0 111 0
29SEP26 47.00 C 1.20 1.20 1.20 1.17 -0.27 22 6 140 +6
29SEP26 48.00 C 0.74 0.74 0.74 0.78 -0.20 22 1 183 -1
29SEP26 49.00 C 0.51 0.51 0.51 0.52 -0.14 23 2 337 0
29SEP26 50.00 C 0.35 0.35 0.35 0.32 -0.11 23 2 189 +2
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.04 23 0 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.95 -0.44 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.96 -0.43 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.96 -0.44 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.96 -0.43 26 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.96 -0.44 22 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.97 -0.42 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.98 -0.43 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.02 -0.43 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.10 -0.42 22 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.24 -0.41 22 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.47 -0.38 23 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 2.76 -0.28 22 0 76 0
29OCT26 46.00 C 0.00 0.00 0.00 2.16 -0.28 22 0 100 0
29OCT26 47.00 C 0.00 0.00 0.00 1.65 -0.26 22 0 19 0
29OCT26 48.00 C 0.00 0.00 0.00 1.25 -0.23 22 0 111 0
29OCT26 49.00 C 0.00 0.00 0.00 0.94 -0.19 23 0 68 0
29OCT26 50.00 C 0.00 0.00 0.00 0.69 -0.16 23 0 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.28 -0.10 23 0 37 0
29OCT26 55.00 C 0.00 0.00 0.00 0.10 -0.05 23 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.96 -0.44 25 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.96 -0.44 21 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.97 -0.43 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.00 -0.39 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.06 -0.42 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.16 -0.42 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.32 -0.41 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.54 -0.39 23 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.83 -0.37 23 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 3.17 -0.32 23 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 2.60 -0.27 23 0 44 0
27NOV26 47.00 C 0.00 0.00 0.00 2.10 -0.25 23 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 1.68 -0.23 23 0 55 0
27NOV26 49.00 C 0.00 0.00 0.00 1.35 -0.19 23 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 1.06 -0.18 23 0 32 0
27NOV26 52.50 C 0.00 0.00 0.00 0.53 -0.14 23 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.24 -0.09 23 0 4 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 -0.05 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.95 -0.42 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.95 -0.42 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.95 -0.42 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.95 -0.43 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.95 -0.44 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.96 -0.43 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.99 -0.41 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.04 -0.36 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.10 -0.35 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.11 -0.41 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.23 -0.41 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.39 -0.40 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.60 -0.39 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.85 -0.38 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.17 -0.37 22 0 76 0
30DEC26 45.00 C 0.00 0.00 0.00 3.55 -0.35 22 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 2.99 -0.32 22 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 2.49 -0.26 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 2.10 -0.23 23 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.72 -0.21 23 0 235 0
30DEC26 50.00 C 0.00 0.00 0.00 1.40 -0.19 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.79 -0.15 23 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.42 -0.10 23 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.07 23 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.04 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.32 -0.35 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.36 -0.38 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.45 -0.46 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.53 -0.36 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.68 -0.32 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.68 -0.44 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.88 -0.41 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.11 -0.33 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.37 -0.32 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.69 -0.30 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.07 -0.29 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.49 -0.23 23 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.95 -0.21 23 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.46 -0.17 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.02 -0.15 23 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.63 -0.18 23 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.27 -0.16 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.54 -0.11 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 1.00 -0.09 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.63 -0.06 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.39 -0.04 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 -0.02 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 0.00 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.55 -0.41 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.66 -0.41 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.79 -0.40 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.95 -0.40 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.14 -0.38 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.34 -0.38 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.60 -0.11 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.87 -0.11 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 7.20 -0.35 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.36 -0.31 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.77 -0.32 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.22 -0.29 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.71 -0.29 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.24 -0.25 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.80 -0.26 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.40 -0.22 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.03 -0.23 23 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.25 -0.19 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.64 -0.16 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.18 -0.13 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.84 -0.11 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.62 -0.09 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.43 -0.06 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
TOTAL CALL 16 7,563 +8
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 34 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 115 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 225 0
28AUG26 44.00 P 0.02 0.02 0.02 0.01 0.00 34 1 196 -1
28AUG26 45.00 P 0.05 0.05 0.05 0.03 -0.01 29 4 555 -4
28AUG26 46.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 507 0
28AUG26 47.00 P 0.64 0.64 0.64 0.54 +0.10 29 12 304 +12
28AUG26 48.00 P 0.00 0.00 0.00 1.21 +0.22 27 0 162 0
28AUG26 49.00 P 0.00 0.00 0.00 2.12 +0.35 29 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.10 +0.40 0 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.60 +0.42 0 0 0 -32
28AUG26 55.00 P 0.00 0.00 0.00 8.10 +0.42 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.66 +0.48 120 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.14 +0.46 133 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.64 +0.46 151 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.14 +0.46 168 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.65 +0.47 189 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.15 +0.47 205 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.64 +0.46 215 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.15 +0.47 235 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 47 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 40 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 30 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 85 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 150 0
29SEP26 42.00 P 0.18 0.18 0.18 0.11 +0.02 23 15 169 +1
29SEP26 43.00 P 0.00 0.00 0.00 0.22 +0.04 23 0 222 0
29SEP26 44.00 P 0.00 0.00 0.00 0.40 +0.06 23 0 314 0
29SEP26 45.00 P 0.00 0.00 0.00 0.68 +0.09 23 0 372 0
29SEP26 46.00 P 1.07 1.07 1.07 1.02 +0.08 22 5 334 -2
29SEP26 47.00 P 0.00 0.00 0.00 1.59 +0.18 23 0 355 0
29SEP26 48.00 P 0.00 0.00 0.00 2.17 +0.23 23 0 224 0
29SEP26 49.00 P 0.00 0.00 0.00 2.89 +0.28 23 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 3.70 +0.32 23 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 5.98 +0.39 23 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.43 +0.42 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.92 +0.43 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.41 +0.42 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.91 +0.43 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.40 +0.42 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.90 +0.43 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.40 +0.43 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.89 +0.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.39 +0.43 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.05 0.00 23 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.10 0.00 23 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 16 0
29OCT26 42.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 44 0
29OCT26 43.00 P 0.00 0.00 0.00 0.48 +0.02 23 0 33 0
29OCT26 44.00 P 0.00 0.00 0.00 0.74 +0.04 23 0 25 0
29OCT26 45.00 P 0.00 0.00 0.00 1.08 +0.08 23 0 210 0
29OCT26 46.00 P 0.00 0.00 0.00 1.51 +0.12 23 0 147 0
29OCT26 47.00 P 0.00 0.00 0.00 2.00 +0.16 23 0 97 0
29OCT26 48.00 P 0.00 0.00 0.00 2.60 +0.20 23 0 81 0
29OCT26 49.00 P 3.25 3.25 3.25 3.23 +0.15 23 6 12 +6
29OCT26 50.00 P 0.00 0.00 0.00 3.98 +0.25 23 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 6.11 +0.34 23 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.47 +0.22 23 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.01 +0.34 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.41 +0.42 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.91 +0.43 27 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.40 +0.42 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.90 +0.43 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.40 +0.43 37 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 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 10 0
27NOV26 40.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 55 0
27NOV26 42.00 P 0.00 0.00 0.00 0.52 +0.02 23 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.75 +0.04 23 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.05 +0.06 23 0 27 0
27NOV26 45.00 P 0.00 0.00 0.00 1.41 +0.09 23 0 94 0
27NOV26 46.00 P 0.00 0.00 0.00 1.83 +0.13 23 0 69 0
27NOV26 47.00 P 0.00 0.00 0.00 2.33 +0.15 23 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 2.92 +0.20 23 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.61 +0.24 24 0 0 0
27NOV26 50.00 P 4.28 4.28 4.28 4.24 +0.16 23 7 7 +7
27NOV26 52.50 P 0.00 0.00 0.00 6.26 +0.19 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 8.53 +0.20 23 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.05 +0.35 28 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.42 +0.27 24 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.91 +0.43 26 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.40 +0.42 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.90 +0.43 30 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.40 +0.43 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.09 0.00 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 64 0
30DEC26 41.00 P 0.00 0.00 0.00 0.51 +0.03 23 0 24 0
30DEC26 42.00 P 0.00 0.00 0.00 0.71 +0.04 23 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 0.97 +0.05 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.28 +0.06 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.66 +0.11 23 0 432 0
30DEC26 46.00 P 0.00 0.00 0.00 2.10 +0.12 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.61 +0.16 23 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 3.18 +0.20 23 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 3.86 +0.25 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.45 +0.21 22 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 6.53 +0.29 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.60 +0.18 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.09 +0.35 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.53 +0.36 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.91 +0.38 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.40 +0.42 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.90 +0.43 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.40 +0.43 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.89 +0.42 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.39 +0.43 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.29 +0.04 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.40 +0.05 23 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.53 +0.05 23 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.73 +0.08 23 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.93 +0.07 22 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 1.18 +0.08 22 0 21 0
30MAR27 43.00 P 0.00 0.00 0.00 1.45 +0.08 22 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 1.80 +0.11 22 0 41 0
30MAR27 45.00 P 2.15 2.15 2.15 2.20 +0.13 22 15 94 +15
30MAR27 46.00 P 0.00 0.00 0.00 2.66 +0.15 22 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.17 +0.18 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.70 +0.17 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.35 +0.23 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.03 +0.26 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.89 +0.28 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.87 +0.36 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.19 +0.33 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.57 +0.34 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.06 +0.40 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.40 +0.38 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.90 +0.43 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.40 +0.43 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.89 +0.42 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.39 +0.43 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.33 +0.02 24 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.44 +0.04 24 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.58 +0.04 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.75 +0.04 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.94 +0.04 24 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.19 +0.06 24 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.46 +0.08 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.77 +0.07 24 0 122 0
29JUN27 43.00 P 2.20 2.20 2.20 2.13 +0.11 24 12 77 +12
29JUN27 44.00 P 0.00 0.00 0.00 2.52 +0.10 24 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.96 +0.13 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.44 +0.14 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.96 +0.17 24 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.52 +0.17 24 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.13 +0.21 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.78 +0.21 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.33 +0.03 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.53 +0.29 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.70 +0.33 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.62 +0.36 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.06 0.00 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.42 +0.40 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.90 +0.42 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.40 +0.43 26 0 0 0
TOTAL PUT 77 8,159 +14
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$ 28.120
28AUG26 9.25 C 18.81 18.83 18.81 18.87 -0.54 0 164 164 +164
28AUG26 9.50 C 0.00 0.00 0.00 18.62 -0.54 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 18.37 -0.54 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 18.12 -0.54 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.62 -0.54 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 17.12 -0.54 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.62 -0.54 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 16.12 -0.54 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.62 -0.54 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 15.12 -0.54 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.62 -0.54 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 14.12 -0.54 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.62 -0.54 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 13.12 -0.54 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 12.62 -0.54 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 12.12 -0.55 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 11.62 -0.55 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 11.12 -0.55 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.62 -0.55 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.12 -0.55 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.62 -0.55 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.12 -0.55 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.62 -0.55 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.12 -0.55 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.13 -0.54 126 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.12 -0.55 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.12 -0.55 0 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.12 -0.55 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.12 -0.55 0 0 590 0
28AUG26 26.00 C 2.28 2.28 2.28 2.16 -0.52 55 10 410 0
28AUG26 27.00 C 1.27 1.27 1.25 1.35 -0.36 63 12 1,663 0
28AUG26 28.00 C 0.85 0.85 0.60 0.65 -0.34 57 893 2,009 -114
28AUG26 29.00 C 0.40 0.40 0.25 0.28 -0.23 60 974 3,063 -347
28AUG26 30.00 C 0.14 0.16 0.09 0.11 -0.11 63 954 2,834 -254
28AUG26 31.00 C 0.06 0.06 0.04 0.05 -0.03 69 4 2,549 -7
28AUG26 32.00 C 0.02 0.02 0.02 0.02 -0.01 73 15 2,001 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,380 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,524 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,286 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 126 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 146 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 156 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 165 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 174 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 183 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 9.17 -0.51 116 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 9.01 -0.42 142 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 8.68 -0.50 114 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 8.43 -0.50 110 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 8.18 -0.50 107 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 7.68 -0.50 100 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 7.18 -0.50 93 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 6.68 -0.50 87 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 6.17 -0.51 77 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 5.77 -0.41 94 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 5.18 -0.50 68 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 4.64 -0.54 38 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 4.15 -0.53 44 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 3.67 -0.52 46 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 3.19 -0.51 45 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 2.73 -0.49 45 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 2.28 -0.48 44 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 1.89 -0.36 45 0 0 0
04SEP26 27.00 C 1.47 1.55 1.47 1.52 -0.36 45 17 15 0
04SEP26 27.50 C 1.14 1.14 1.14 1.18 -0.34 44 15 15 +15
04SEP26 28.00 C 0.00 0.00 0.00 0.89 -0.32 44 0 1 0
04SEP26 28.50 C 0.00 0.00 0.00 0.66 -0.30 44 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.48 -0.26 44 0 1 0
04SEP26 29.50 C 0.52 0.52 0.38 0.35 -0.22 45 15 15 +15
04SEP26 30.00 C 0.00 0.00 0.00 0.25 -0.18 46 0 48 0
04SEP26 30.50 C 0.24 0.24 0.24 0.17 -0.15 46 60 70 +60
04SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.12 47 0 20 0
04SEP26 31.50 C 0.00 0.00 0.00 0.08 -0.10 47 0 2 0
04SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.07 49 0 2 0
04SEP26 32.50 C 0.00 0.00 0.00 0.04 -0.05 49 0 20 0
04SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.04 51 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 18.95 -0.49 171 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.70 -0.49 167 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.45 -0.49 163 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.20 -0.49 159 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.70 -0.49 151 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.21 -0.45 148 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.70 -0.49 137 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.21 -0.48 134 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.71 -0.49 128 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.21 -0.45 122 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.71 -0.45 116 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.22 -0.44 113 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.72 -0.44 108 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.22 -0.44 102 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.73 -0.44 100 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.23 -0.44 95 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.73 -0.44 90 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.23 -0.44 85 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.73 -0.45 81 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.23 -0.44 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.73 -0.44 72 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.23 -0.45 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.73 -0.45 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.24 -0.44 61 0 11 0
29SEP26 21.00 C 0.00 0.00 0.00 7.26 -0.44 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.26 -0.48 48 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.30 -0.43 45 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.34 -0.50 40 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 3.48 -0.43 40 0 1,207 0
29SEP26 26.00 C 2.72 2.72 2.72 2.69 -0.42 39 2 1,678 0
29SEP26 27.00 C 2.06 2.06 2.06 2.06 -0.30 40 6 5,302 -6
29SEP26 28.00 C 1.50 1.53 1.43 1.48 -0.29 39 176 7,069 +155
29SEP26 29.00 C 1.06 1.09 1.06 1.04 -0.25 39 11 2,836 0
29SEP26 30.00 C 0.90 0.90 0.70 0.74 -0.21 40 314 6,450 +242
29SEP26 31.00 C 0.59 0.59 0.49 0.49 -0.19 40 59 2,302 -2
29SEP26 32.00 C 0.34 0.34 0.32 0.34 -0.15 41 115 4,345 +79
29SEP26 33.00 C 0.25 0.25 0.23 0.23 -0.12 42 165 4,190 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 -0.10 43 0 2,415 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.08 43 0 2,809 0
29SEP26 36.00 C 0.08 0.08 0.08 0.06 -0.07 43 20 4,209 +20
29SEP26 37.00 C 0.06 0.06 0.06 0.04 -0.05 44 20 1,601 +20
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 509 0
29SEP26 40.00 C 0.04 0.04 0.04 0.01 -0.03 45 10 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.95 -0.49 134 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.70 -0.49 131 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.45 -0.49 127 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.20 -0.49 124 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.70 -0.49 118 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.21 -0.46 115 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.70 -0.49 106 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.21 -0.48 104 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.71 -0.49 99 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.21 -0.47 94 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.71 -0.47 89 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.22 -0.47 88 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.72 -0.47 83 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.22 -0.47 79 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.73 -0.46 77 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.23 -0.47 73 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.73 -0.47 69 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.23 -0.46 65 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.73 -0.47 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.23 -0.47 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.73 -0.47 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.23 -0.47 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.75 -0.46 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.26 -0.45 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.28 -0.46 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.33 -0.46 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.45 -0.39 43 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 4.53 -0.46 40 0 75 0
29OCT26 25.00 C 3.82 3.82 3.82 3.82 -0.44 42 15 248 +15
29OCT26 26.00 C 3.13 3.13 3.13 3.12 -0.32 42 15 736 +15
29OCT26 27.00 C 2.47 2.50 2.47 2.45 -0.30 40 67 740 +52
29OCT26 28.00 C 1.97 2.00 1.89 1.93 -0.28 40 1,130 1,807 +822
29OCT26 29.00 C 1.47 1.54 1.47 1.48 -0.26 40 475 1,503 +412
29OCT26 30.00 C 0.00 0.00 0.00 1.14 -0.23 40 0 1,449 0
29OCT26 31.00 C 1.01 1.01 0.89 0.85 -0.23 40 170 372 +155
29OCT26 32.00 C 0.77 0.77 0.77 0.63 -0.20 40 30 1,176 0
29OCT26 33.00 C 0.60 0.60 0.52 0.46 -0.18 40 148 906 -132
29OCT26 34.00 C 0.00 0.00 0.00 0.33 -0.15 40 0 501 0
29OCT26 35.00 C 0.30 0.30 0.30 0.24 -0.12 40 60 355 +60
29OCT26 36.00 C 0.24 0.24 0.23 0.17 -0.11 40 101 330 -101
29OCT26 37.00 C 0.00 0.00 0.00 0.12 -0.09 40 0 208 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 226 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 272 0
29OCT26 40.00 C 0.10 0.10 0.10 0.05 -0.04 42 1 434 -1
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 131 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 18 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.96 -0.48 120 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.70 -0.49 114 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.45 -0.49 111 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.21 -0.48 111 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.71 -0.48 106 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.21 -0.49 101 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.72 -0.48 98 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.22 -0.48 93 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.72 -0.49 89 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.22 -0.49 84 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.73 -0.48 82 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.23 -0.49 78 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.73 -0.49 74 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.24 -0.48 72 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.74 -0.48 68 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.24 -0.48 65 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.74 -0.49 62 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.24 -0.49 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.74 -0.49 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.25 -0.49 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.76 -0.48 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.28 -0.47 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.79 -0.47 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.32 -0.48 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.37 -0.46 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.46 -0.45 43 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 5.60 -0.41 42 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.72 -0.46 39 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.02 -0.41 40 0 30 0
27NOV26 26.00 C 0.00 0.00 0.00 3.35 -0.40 39 0 198 0
27NOV26 27.00 C 2.78 2.78 2.78 2.75 -0.37 39 1 265 0
27NOV26 28.00 C 0.00 0.00 0.00 2.25 -0.35 39 0 591 0
27NOV26 29.00 C 1.90 1.90 1.89 1.85 -0.26 40 18 522 -12
27NOV26 30.00 C 0.00 0.00 0.00 1.48 -0.25 39 0 64 0
27NOV26 31.00 C 0.00 0.00 0.00 1.20 -0.21 40 0 480 -1
27NOV26 32.00 C 1.01 1.01 0.98 0.97 -0.20 40 3 420 -3
27NOV26 33.00 C 0.00 0.00 0.00 0.79 -0.16 41 0 170 0
27NOV26 34.00 C 0.67 0.68 0.67 0.64 -0.15 41 515 657 +515
27NOV26 35.00 C 0.54 0.54 0.54 0.51 -0.13 41 60 160 +60
27NOV26 36.00 C 0.00 0.00 0.00 0.40 -0.13 42 0 28 0
27NOV26 37.00 C 0.00 0.00 0.00 0.32 -0.11 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.26 -0.09 42 0 0 0
27NOV26 39.00 C 0.24 0.24 0.24 0.21 -0.07 43 15 15 +4
27NOV26 40.00 C 0.23 0.23 0.21 0.16 -0.07 43 119 319 +119
27NOV26 41.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.98 -0.47 109 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.72 -0.47 105 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.48 -0.46 104 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.23 -0.46 101 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.72 -0.49 95 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.24 -0.46 94 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.73 -0.48 87 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.23 -0.49 83 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.75 -0.46 82 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.25 -0.47 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.75 -0.48 75 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.26 -0.47 72 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.76 -0.47 69 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.26 -0.46 65 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.74 -0.50 60 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.26 -0.47 59 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.74 -0.49 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.27 -0.48 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.78 -0.46 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.30 -0.44 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.79 -0.45 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.33 -0.44 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.86 -0.43 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.37 -0.45 44 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.45 -0.45 42 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.61 -0.41 42 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.79 -0.39 41 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.04 -0.37 40 0 43 0
30DEC26 25.00 C 4.37 4.37 4.37 4.26 -0.38 38 15 465 +15
30DEC26 26.00 C 0.00 0.00 0.00 3.62 -0.37 38 0 403 0
30DEC26 27.00 C 3.07 3.07 3.07 3.07 -0.37 38 280 3,145 0
30DEC26 28.00 C 2.58 2.59 2.58 2.59 -0.33 38 289 6,408 +289
30DEC26 29.00 C 2.17 2.25 2.17 2.17 -0.32 38 251 2,604 +32
30DEC26 30.00 C 1.98 1.98 1.81 1.81 -0.31 38 281 1,013 +71
30DEC26 31.00 C 1.59 1.59 1.53 1.53 -0.28 39 150 2,529 +60
30DEC26 32.00 C 0.00 0.00 0.00 1.27 -0.24 39 0 1,350 0
30DEC26 33.00 C 1.08 1.08 1.08 1.07 -0.22 40 5 2,567 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 -0.20 40 0 2,497 0
30DEC26 35.00 C 0.00 0.00 0.00 0.73 -0.20 40 0 1,256 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.17 41 0 196 0
30DEC26 37.00 C 0.55 0.55 0.55 0.50 -0.16 41 60 1,095 +60
30DEC26 38.00 C 0.00 0.00 0.00 0.41 -0.16 41 0 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 -0.15 41 0 102 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 -0.13 41 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.12 42 0 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.11 42 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.16 -0.10 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.13 -0.09 42 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.10 42 0 160 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.09 43 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.07 44 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.07 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.05 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.98 -0.47 84 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.73 -0.46 82 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.48 -0.46 80 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.23 -0.46 78 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.74 -0.47 75 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.24 -0.46 71 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.74 -0.47 68 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.25 -0.47 65 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.75 -0.46 62 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.25 -0.47 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.76 -0.47 57 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.26 -0.47 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.77 -0.46 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.27 -0.46 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.79 -0.45 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.32 -0.45 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.85 -0.45 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.39 -0.45 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.93 -0.45 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.45 -0.47 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.03 -0.43 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.59 -0.43 43 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.16 -0.42 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.70 -0.46 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.89 -0.43 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.11 -0.41 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.37 -0.40 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.68 -0.39 39 0 332 0
30MAR27 25.00 C 0.00 0.00 0.00 5.06 -0.34 39 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.49 -0.40 39 0 681 0
30MAR27 27.00 C 4.22 4.22 3.97 3.97 -0.32 39 68 639 -38
30MAR27 28.00 C 3.69 3.69 3.69 3.50 -0.27 39 15 1,560 0
30MAR27 29.00 C 3.29 3.29 3.05 3.05 -0.31 38 121 883 +98
30MAR27 30.00 C 2.74 2.75 2.68 2.68 -0.27 39 61 335 +45
30MAR27 31.00 C 2.46 2.46 2.35 2.35 -0.26 39 106 380 +106
30MAR27 32.00 C 0.00 0.00 0.00 2.09 -0.22 39 0 380 0
30MAR27 33.00 C 0.00 0.00 0.00 1.79 -0.25 39 0 541 0
30MAR27 34.00 C 0.00 0.00 0.00 1.60 -0.20 39 0 581 0
30MAR27 35.00 C 0.00 0.00 0.00 1.38 -0.19 39 0 678 0
30MAR27 36.00 C 0.00 0.00 0.00 1.20 -0.15 39 0 153 0
30MAR27 37.00 C 1.14 1.14 1.14 1.13 -0.04 41 45 189 +45
30MAR27 38.00 C 0.00 0.00 0.00 0.97 -0.03 41 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 0.00 41 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.74 0.00 41 0 102 0
30MAR27 41.00 C 0.71 0.71 0.71 0.69 +0.06 42 45 46 +24
30MAR27 42.00 C 0.00 0.00 0.00 0.59 +0.05 41 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.52 +0.07 42 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.46 +0.07 42 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.42 +0.09 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.38 +0.10 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.35 +0.11 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.31 +0.11 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.28 +0.11 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 +0.12 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.20 +0.11 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.16 +0.10 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 +0.07 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 +0.06 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 +0.05 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.05 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 +0.05 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 18.99 -0.46 70 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.74 -0.45 68 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.49 -0.45 66 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.23 -0.46 63 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.74 -0.47 60 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.25 -0.45 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.75 -0.46 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.27 -0.47 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.80 -0.46 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.33 -0.46 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.85 -0.47 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.36 -0.49 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.92 -0.46 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.45 -0.47 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.00 -0.46 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.54 -0.46 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.09 -0.46 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.62 -0.48 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.21 -0.45 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.78 -0.44 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.36 -0.44 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.95 -0.43 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.55 -0.41 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.12 -0.45 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.35 -0.43 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.63 -0.40 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.94 -0.39 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.30 -0.38 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.72 -0.44 39 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.21 -0.29 39 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 4.71 -0.27 39 0 71 0
29JUN27 28.00 C 4.44 4.44 4.44 4.19 -0.32 39 15 380 +15
29JUN27 29.00 C 3.86 3.86 3.86 3.78 -0.28 39 85 173 0
29JUN27 30.00 C 3.65 3.65 3.65 3.38 -0.29 39 15 248 +15
29JUN27 31.00 C 3.09 3.09 3.09 3.05 -0.28 39 1 155 0
29JUN27 32.00 C 2.78 2.86 2.78 2.74 -0.27 39 11 459 +11
29JUN27 33.00 C 0.00 0.00 0.00 2.47 -0.26 39 0 436 0
29JUN27 34.00 C 0.00 0.00 0.00 2.25 -0.21 39 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 2.03 -0.20 39 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 1.89 -0.10 40 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 1.64 -0.17 40 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.49 -0.15 40 0 63 0
29JUN27 39.00 C 0.00 0.00 0.00 1.39 -0.11 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.27 -0.09 41 0 66 0
29JUN27 41.00 C 0.00 0.00 0.00 1.12 -0.09 41 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.04 -0.06 41 0 118 0
29JUN27 43.00 C 1.05 1.05 1.05 0.95 -0.04 41 7 47 -7
29JUN27 44.00 C 0.94 0.94 0.89 0.87 -0.02 42 11 10 -11
29JUN27 45.00 C 0.82 0.82 0.82 0.79 -0.01 42 13 15 -13
29JUN27 46.00 C 0.00 0.00 0.00 0.74 +0.01 42 0 35 0
29JUN27 47.00 C 0.66 0.66 0.66 0.68 +0.03 42 13 47 0
29JUN27 48.00 C 0.61 0.61 0.61 0.62 +0.04 43 10 21 +10
29JUN27 49.00 C 0.56 0.58 0.56 0.57 +0.04 43 8 15 +8
29JUN27 50.00 C 0.00 0.00 0.00 0.53 +0.05 43 0 13 0
29JUN27 52.50 C 0.00 0.00 0.00 0.45 +0.08 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.38 +0.09 45 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.34 +0.11 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.28 +0.10 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.25 +0.11 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.22 +0.10 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.19 +0.10 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 +0.09 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.15 +0.09 49 0 0 0
TOTAL CALL 8,955 130,675 +2,854
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 475 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 464 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 214 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 203 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 192 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 180 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 169 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 159 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 712 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,506 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,843 0
28AUG26 25.00 P 0.01 0.01 0.01 0.01 0.00 62 65 2,035 +15
28AUG26 26.00 P 0.04 0.06 0.04 0.05 +0.03 60 176 2,071 -5
28AUG26 27.00 P 0.15 0.20 0.15 0.18 +0.08 57 197 3,883 +112
28AUG26 28.00 P 0.40 0.52 0.40 0.49 +0.13 54 998 2,705 -213
28AUG26 29.00 P 0.96 1.15 0.96 1.14 +0.27 58 28 3,310 -15
28AUG26 30.00 P 0.00 0.00 0.00 1.99 +0.39 64 0 824 0
28AUG26 31.00 P 0.00 0.00 0.00 2.93 +0.51 71 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 3.91 +0.55 81 0 85 0
28AUG26 33.00 P 0.00 0.00 0.00 4.90 +0.56 90 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.90 +0.56 104 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.90 +0.49 117 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.90 +0.50 130 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.90 +0.50 142 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.90 +0.50 154 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.90 +0.50 165 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.90 +0.50 176 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.90 +0.50 186 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.90 +0.50 196 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.90 +0.49 206 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.90 +0.50 215 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.90 +0.50 224 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.90 +0.50 233 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.90 +0.49 242 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.90 +0.50 250 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 20.90 +0.50 259 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 21.90 +0.50 267 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.40 +0.50 287 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 26.90 +0.50 305 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.40 +0.50 321 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 31.90 +0.50 337 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.40 +0.50 353 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 36.90 +0.50 368 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.40 +0.50 382 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 41.90 +0.50 396 0 0 0
28AUG26 72.50 P 44.46 44.46 44.46 44.40 +0.50 409 100 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 24.00 P 0.01 0.01 0.01 0.01 0.00 44 115 230 +115
04SEP26 24.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.08 +0.04 44 0 0 0
04SEP26 26.00 P 0.15 0.15 0.15 0.14 +0.06 44 1 1 +1
04SEP26 26.50 P 0.19 0.22 0.19 0.23 +0.08 44 6 6 +6
04SEP26 27.00 P 0.31 0.33 0.31 0.35 +0.10 43 5 11 +5
04SEP26 27.50 P 0.00 0.00 0.00 0.51 +0.12 42 0 7 0
04SEP26 28.00 P 0.74 0.80 0.70 0.73 +0.14 43 27 25 +25
04SEP26 28.50 P 0.75 1.05 0.75 1.02 +0.19 44 70 58 +55
04SEP26 29.00 P 1.21 1.38 1.21 1.33 +0.21 44 30 30 +30
04SEP26 29.50 P 1.54 1.54 1.54 1.69 +0.24 44 15 15 +15
04SEP26 30.00 P 2.15 2.15 2.06 2.09 +0.30 44 30 60 +30
04SEP26 30.50 P 0.00 0.00 0.00 2.55 +0.37 48 0 30 0
04SEP26 31.00 P 0.00 0.00 0.00 3.00 +0.36 49 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 3.44 +0.35 47 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 3.92 +0.36 48 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 4.40 +0.48 48 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 4.90 +0.51 52 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 5.38 +0.50 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 5.90 +0.47 60 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 6.38 +0.46 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 6.90 +0.49 67 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 7.38 +0.48 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 7.90 +0.50 75 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 8.38 +0.48 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 8.90 +0.50 81 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 9.38 +0.48 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 9.90 +0.50 88 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 10.38 - 0 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 0.00 132 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 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 98 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 89 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,529 0
29SEP26 21.00 P 0.02 0.02 0.02 0.02 +0.01 44 30 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 2,361 0
29SEP26 23.00 P 0.09 0.09 0.09 0.07 +0.02 40 20 2,973 0
29SEP26 24.00 P 0.17 0.17 0.16 0.16 +0.04 41 113 8,054 +2
29SEP26 25.00 P 0.28 0.31 0.28 0.29 +0.05 40 68 7,396 +31
29SEP26 26.00 P 0.43 0.54 0.43 0.50 +0.07 39 53 3,763 +44
29SEP26 27.00 P 0.84 0.88 0.80 0.83 +0.10 39 82 7,237 +59
29SEP26 28.00 P 1.31 1.32 1.24 1.29 +0.17 39 93 3,831 +60
29SEP26 29.00 P 1.78 1.85 1.78 1.86 +0.21 40 12 2,012 +5
29SEP26 30.00 P 2.58 2.58 2.58 2.53 +0.28 40 21 2,405 +21
29SEP26 31.00 P 0.00 0.00 0.00 3.33 +0.35 41 0 1,849 0
29SEP26 32.00 P 4.18 4.19 4.18 4.17 +0.30 42 215 1,262 +200
29SEP26 33.00 P 5.10 5.10 5.08 5.07 +0.32 44 400 702 +200
29SEP26 34.00 P 0.00 0.00 0.00 5.94 +0.33 40 0 270 0
29SEP26 35.00 P 6.98 6.98 6.87 6.90 +0.41 40 240 1,590 +188
29SEP26 36.00 P 0.00 0.00 0.00 7.90 +0.48 44 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 8.90 +0.45 48 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.90 +0.50 52 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 10.90 +0.50 55 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.90 +0.50 59 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.90 +0.50 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.90 +0.50 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.90 +0.49 69 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.90 +0.50 72 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.90 +0.50 75 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.90 +0.50 78 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.90 +0.49 81 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.90 +0.50 84 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.90 +0.50 86 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.90 +0.50 89 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.40 +0.50 95 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.90 +0.50 101 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.40 +0.50 107 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.90 +0.50 113 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.40 +0.50 118 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.90 +0.50 123 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.40 +0.50 128 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.90 +0.50 133 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.40 +0.50 137 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 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 68 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 233 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 724 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 134 0
29OCT26 21.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 335 0
29OCT26 22.00 P 0.00 0.00 0.00 0.16 +0.05 41 0 661 0
29OCT26 23.00 P 0.00 0.00 0.00 0.26 +0.06 40 0 725 0
29OCT26 24.00 P 0.00 0.00 0.00 0.42 +0.07 39 0 1,655 0
29OCT26 25.00 P 0.64 0.66 0.60 0.65 +0.09 39 400 1,630 +333
29OCT26 26.00 P 0.88 0.97 0.88 0.95 +0.11 39 450 1,395 +61
29OCT26 27.00 P 1.29 1.33 1.29 1.34 +0.15 38 111 2,090 +15
29OCT26 28.00 P 1.75 1.75 1.75 1.81 +0.17 38 15 1,016 -15
29OCT26 29.00 P 2.42 2.42 2.42 2.37 +0.18 37 15 1,370 +15
29OCT26 30.00 P 3.00 3.00 3.00 3.04 +0.22 38 30 839 +30
29OCT26 31.00 P 0.00 0.00 0.00 3.75 +0.32 37 0 69 0
29OCT26 32.00 P 0.00 0.00 0.00 4.55 +0.15 37 0 15 0
29OCT26 33.00 P 5.34 5.35 5.34 5.62 +0.54 44 300 300 +230
29OCT26 34.00 P 0.00 0.00 0.00 6.28 +0.36 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.40 +0.59 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.32 +0.58 47 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.06 +0.41 33 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.04 +0.44 33 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.00 +0.44 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.96 +0.43 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.93 +0.43 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.92 +0.44 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.91 +0.46 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.92 +0.47 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.91 +0.46 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.91 +0.48 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.90 +0.48 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.90 +0.48 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.90 +0.49 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.90 +0.49 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.40 +0.50 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.90 +0.50 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.40 +0.50 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.90 +0.50 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.40 +0.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.90 +0.50 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.40 +0.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.90 +0.50 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.40 +0.50 77 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 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 75 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 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 54 0 0 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 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.17 +0.03 40 0 96 0
27NOV26 22.00 P 0.00 0.00 0.00 0.29 +0.05 40 0 160 0
27NOV26 23.00 P 0.00 0.00 0.00 0.44 +0.06 39 0 389 0
27NOV26 24.00 P 0.00 0.00 0.00 0.65 +0.06 39 0 395 0
27NOV26 25.00 P 0.95 0.97 0.95 0.91 +0.06 39 315 660 +229
27NOV26 26.00 P 1.31 1.31 1.28 1.26 +0.08 38 300 730 +178
27NOV26 27.00 P 0.00 0.00 0.00 1.69 +0.11 39 0 564 0
27NOV26 28.00 P 0.00 0.00 0.00 2.19 +0.12 39 0 1,639 0
27NOV26 29.00 P 0.00 0.00 0.00 2.77 +0.14 39 0 280 0
27NOV26 30.00 P 3.39 3.39 3.39 3.43 +0.19 39 30 356 +15
27NOV26 31.00 P 4.11 4.11 4.11 4.11 +0.19 39 15 267 +9
27NOV26 32.00 P 4.91 4.91 4.91 4.91 +0.28 40 45 60 +45
27NOV26 33.00 P 0.00 0.00 0.00 5.79 +0.33 42 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 6.65 +0.31 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.51 +0.36 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.42 +0.37 43 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.32 +0.34 43 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.25 +0.38 43 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.41 +0.62 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.17 +0.43 45 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.13 +0.43 45 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.10 +0.44 45 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.08 +0.47 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.06 +0.45 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.03 +0.45 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.03 +0.46 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.02 +0.47 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.01 +0.47 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.01 +0.48 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.00 +0.48 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.49 +0.49 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.97 +0.49 52 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.46 +0.49 55 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.94 +0.49 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.43 +0.49 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.92 +0.50 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.41 +0.50 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.90 +0.50 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.40 +0.50 64 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 71 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 68 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 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 59 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 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 188 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 173 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 479 0
30DEC26 21.00 P 0.33 0.33 0.33 0.27 +0.03 39 2 1,023 -2
30DEC26 22.00 P 0.00 0.00 0.00 0.42 +0.04 39 0 947 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 +0.05 39 0 1,962 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 +0.05 38 0 2,013 0
30DEC26 25.00 P 1.17 1.17 1.15 1.15 +0.04 38 519 3,354 +434
30DEC26 26.00 P 1.53 1.53 1.52 1.52 +0.06 38 226 3,392 +226
30DEC26 27.00 P 2.05 2.05 1.96 1.96 +0.08 38 61 4,795 +43
30DEC26 28.00 P 2.48 2.48 2.48 2.48 +0.11 38 15 1,014 +15
30DEC26 29.00 P 0.00 0.00 0.00 3.05 +0.12 38 0 1,899 0
30DEC26 30.00 P 0.00 0.00 0.00 3.69 +0.14 38 0 763 0
30DEC26 31.00 P 0.00 0.00 0.00 4.42 +0.20 39 0 738 0
30DEC26 32.00 P 5.14 5.14 5.14 5.17 +0.22 39 15 95 -15
30DEC26 33.00 P 0.00 0.00 0.00 6.01 +0.26 41 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 6.85 +0.35 41 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 7.84 +0.48 45 0 1,141 0
30DEC26 36.00 P 0.00 0.00 0.00 8.57 +0.37 42 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 9.47 +0.38 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.38 +0.38 43 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 11.41 +0.49 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.25 +0.39 43 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.21 +0.41 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.16 +0.44 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.13 +0.44 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.10 +0.45 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.08 +0.46 45 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.06 +0.47 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.04 +0.46 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.03 +0.47 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.02 +0.47 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.01 +0.48 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.52 +0.51 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.00 +0.51 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.46 +0.49 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.95 +0.50 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.44 +0.50 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.92 +0.50 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.41 +0.50 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.90 +0.50 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.40 +0.50 62 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 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 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 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 +0.02 39 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 +0.04 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 +0.04 39 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 +0.05 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 +0.05 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.38 +0.05 39 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.46 +0.06 39 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.64 +0.08 39 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.85 +0.07 39 0 765 0
30MAR27 23.00 P 1.08 1.08 1.08 1.10 +0.05 39 15 1,558 +15
30MAR27 24.00 P 1.39 1.39 1.39 1.41 +0.06 38 15 1,399 0
30MAR27 25.00 P 1.74 1.74 1.73 1.74 +0.05 38 165 1,267 +165
30MAR27 26.00 P 2.15 2.15 2.14 2.15 +0.06 38 135 2,173 +135
30MAR27 27.00 P 2.62 2.62 2.61 2.61 +0.08 38 30 1,256 +30
30MAR27 28.00 P 3.18 3.18 3.18 3.16 +0.12 38 90 1,216 +90
30MAR27 29.00 P 0.00 0.00 0.00 3.73 +0.13 38 0 532 0
30MAR27 30.00 P 0.00 0.00 0.00 4.35 +0.15 38 0 316 0
30MAR27 31.00 P 0.00 0.00 0.00 5.05 +0.21 39 0 149 0
30MAR27 32.00 P 5.71 5.71 5.71 5.80 +0.25 39 15 290 +15
30MAR27 33.00 P 0.00 0.00 0.00 6.54 +0.30 39 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 7.32 +0.28 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.15 +0.32 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.99 +0.36 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.83 +0.36 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.70 +0.37 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.58 +0.37 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.50 +0.39 41 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.42 +0.40 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.35 +0.41 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.29 +0.42 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.24 +0.43 42 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 17.20 +0.44 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.15 +0.44 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.12 +0.45 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.10 +0.46 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.07 +0.46 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.05 +0.46 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.52 +0.47 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.00 +0.48 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.46 +0.47 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.95 +0.49 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.44 +0.50 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.92 +0.49 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.41 +0.50 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.90 +0.50 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.40 +0.50 52 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 0.02 +0.01 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 +0.05 42 0 1 0
29JUN27 17.00 P 0.34 0.34 0.34 0.34 +0.05 41 2 24 +2
29JUN27 17.50 P 0.00 0.00 0.00 0.38 +0.04 41 0 44 0
29JUN27 18.00 P 0.45 0.45 0.45 0.47 +0.07 41 4 51 +4
29JUN27 18.50 P 0.00 0.00 0.00 0.55 +0.07 41 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.62 +0.06 41 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.71 +0.07 41 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.81 +0.07 40 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 1.01 +0.07 40 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 1.26 +0.07 39 0 743 0
29JUN27 23.00 P 0.00 0.00 0.00 1.56 +0.09 39 0 1,142 0
29JUN27 24.00 P 0.00 0.00 0.00 1.89 +0.09 39 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 2.31 +0.13 39 0 226 0
29JUN27 26.00 P 0.00 0.00 0.00 2.71 +0.10 39 0 324 0
29JUN27 27.00 P 3.27 3.27 3.27 3.21 +0.14 39 95 1,121 +95
29JUN27 28.00 P 0.00 0.00 0.00 3.75 +0.15 39 0 568 0
29JUN27 29.00 P 4.24 4.24 4.24 4.24 +0.08 38 11 441 0
29JUN27 30.00 P 4.74 4.86 4.74 4.86 +0.10 38 30 60 +30
29JUN27 31.00 P 0.00 0.00 0.00 5.60 +0.24 39 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 6.30 +0.25 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.07 +0.30 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.84 +0.36 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.62 +0.37 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.37 +0.32 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.19 +0.33 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.10 +0.41 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.96 +0.42 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.77 +0.36 41 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.66 +0.38 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.56 +0.38 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.48 +0.40 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.40 +0.40 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.34 +0.42 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.29 +0.44 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.24 +0.44 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.20 +0.45 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.17 +0.46 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.13 +0.47 42 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.57 +0.47 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.03 +0.48 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.49 +0.48 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.97 +0.50 44 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.45 +0.50 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.92 +0.49 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.41 +0.49 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.90 +0.50 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.40 +0.50 49 0 0 0
TOTAL PUT 6,681 149,322 +3,413
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$ 78.800
28AUG26 50.00 C 0.00 0.00 0.00 28.80 -0.17 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.32 -0.15 160 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.82 -0.15 142 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.32 -0.15 125 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.81 -0.16 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.33 -0.14 103 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.82 -0.15 77 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 11.32 -0.15 62 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 8.82 -0.15 48 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 6.32 -0.15 34 0 97 0
28AUG26 75.00 C 0.00 0.00 0.00 3.82 -0.15 20 0 130 0
28AUG26 77.50 C 0.00 0.00 0.00 1.37 -0.17 14 0 263 0
28AUG26 80.00 C 0.14 0.14 0.11 0.08 -0.06 15 278 531 +140
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 207 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.83 -0.15 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.83 -0.15 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.83 -0.16 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.83 -0.16 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.33 -0.16 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.83 -0.16 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.33 -0.16 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.84 -0.15 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.34 -0.16 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.84 -0.16 0 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 11.34 -0.16 0 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 8.84 -0.16 0 0 51 0
29SEP26 72.50 C 0.00 0.00 0.00 6.34 -0.16 0 0 93 0
29SEP26 75.00 C 0.00 0.00 0.00 3.87 -0.16 12 0 181 0
29SEP26 77.50 C 0.00 0.00 0.00 1.76 -0.18 12 0 561 0
29SEP26 80.00 C 0.62 0.62 0.62 0.59 -0.10 12 15 397 0
29SEP26 82.50 C 0.22 0.22 0.17 0.14 -0.05 12 41 108 +2
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 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 18 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.83 -0.16 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.33 -0.16 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.83 -0.16 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.34 -0.15 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.84 -0.15 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.34 -0.16 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.84 -0.16 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.34 -0.16 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.84 -0.16 0 0 9 0
29OCT26 72.50 C 0.00 0.00 0.00 6.35 -0.16 12 0 54 0
29OCT26 75.00 C 0.00 0.00 0.00 4.04 -0.03 12 0 14 0
29OCT26 77.50 C 0.00 0.00 0.00 2.25 -0.07 12 0 51 0
29OCT26 80.00 C 0.00 0.00 0.00 1.06 -0.08 12 0 81 0
29OCT26 82.50 C 0.00 0.00 0.00 0.44 -0.04 12 0 35 0
29OCT26 85.00 C 0.19 0.19 0.19 0.15 -0.02 12 4 109 +4
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.01 12 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.01 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 23.83 -0.16 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.34 -0.15 31 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.84 -0.15 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.34 -0.16 22 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.84 -0.16 18 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.34 -0.16 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.85 -0.15 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 6.47 -0.15 12 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 4.40 -0.03 12 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.71 -0.05 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.50 -0.06 12 0 39 0
27NOV26 82.50 C 0.00 0.00 0.00 0.73 -0.05 12 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.33 -0.04 13 0 3 0
27NOV26 87.50 C 0.00 0.00 0.00 0.13 -0.02 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.83 -0.15 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.83 -0.16 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.83 -0.16 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.33 -0.16 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.83 -0.16 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.34 -0.15 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.84 -0.15 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.34 -0.16 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.84 -0.16 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.40 -0.15 13 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 9.03 -0.14 13 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 6.80 -0.13 13 0 189 0
30DEC26 75.00 C 4.94 4.94 4.56 4.83 -0.11 13 2 197 -2
30DEC26 77.50 C 0.00 0.00 0.00 3.10 -0.09 12 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 1.96 -0.07 13 0 66 0
30DEC26 82.50 C 0.00 0.00 0.00 1.11 -0.04 13 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.56 -0.02 12 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 -0.02 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.01 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.83 -0.36 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.33 -0.40 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.83 -0.44 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.34 -0.48 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.84 -0.53 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.34 -0.59 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.35 -0.16 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.00 -0.16 13 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.45 -0.16 9 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 7.43 -0.15 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.62 -0.15 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 4.10 -0.14 12 0 46 0
30MAR27 80.00 C 2.57 2.57 2.57 2.95 -0.02 13 1 15 -1
30MAR27 82.50 C 0.00 0.00 0.00 1.91 -0.11 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.22 -0.07 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.75 -0.06 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.45 -0.04 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.25 -0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 -0.02 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 -0.02 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.83 -0.72 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.33 -0.78 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.83 -0.84 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.42 -0.81 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.06 -0.74 0 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 16.73 -0.66 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.87 -0.15 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.58 -0.13 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.08 -0.11 9 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.12 -0.10 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.36 -0.08 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.84 -0.06 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.56 -0.04 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.55 -0.03 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.77 -0.02 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 1.22 -0.01 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.77 0.00 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.49 0.00 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.30 0.00 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.19 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
TOTAL CALL 341 4,984 +143
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 184 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 398 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 455 0
28AUG26 77.50 P 0.04 0.07 0.03 0.05 -0.02 14 61 438 +49
28AUG26 80.00 P 0.00 0.00 0.00 1.26 +0.09 14 0 158 0
28AUG26 82.50 P 0.00 0.00 0.00 3.70 +0.15 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.20 +0.15 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 8.70 +0.15 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.20 +0.15 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.70 +0.15 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.20 +0.06 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.70 +0.06 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.20 +0.06 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.70 +0.06 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 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 24 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 0.00 0.00 0.00 0.01 0.00 15 0 373 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 0.20 -0.02 12 0 429 0
29SEP26 77.50 P 0.77 0.88 0.77 0.85 -0.01 12 25 188 +5
29SEP26 80.00 P 0.00 0.00 0.00 2.24 +0.05 12 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 4.34 +0.11 12 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 6.78 +0.16 13 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 9.27 +0.16 0 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 11.77 +0.16 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.27 +0.16 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.78 +0.09 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.27 +0.08 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.77 +0.08 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.27 +0.08 36 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 0.00 0.00 0.00 0.01 0.00 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 0.00 13 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.13 0.00 12 0 53 0
29OCT26 75.00 P 0.00 0.00 0.00 0.46 0.00 12 0 87 0
29OCT26 77.50 P 1.27 1.27 1.26 1.23 +0.01 12 10 56 +3
29OCT26 80.00 P 0.00 0.00 0.00 2.59 +0.01 13 0 91 0
29OCT26 82.50 P 0.00 0.00 0.00 4.56 +0.05 13 0 30 0
29OCT26 85.00 P 6.54 6.54 6.54 6.80 +0.14 12 15 15 +15
29OCT26 87.50 P 0.00 0.00 0.00 9.27 +0.15 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.77 +0.16 15 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.27 +0.16 19 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.78 +0.07 23 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.27 +0.07 25 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.77 +0.07 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.27 +0.08 30 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 0.00 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.08 0.00 13 0 30 0
27NOV26 72.50 P 0.00 0.00 0.00 0.25 0.00 12 0 33 0
27NOV26 75.00 P 0.67 0.67 0.67 0.67 -0.01 12 1 62 0
27NOV26 77.50 P 0.00 0.00 0.00 1.50 -0.02 12 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 2.83 -0.02 12 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 4.68 +0.01 13 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 6.84 +0.13 12 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 9.28 +0.16 13 0 12 0
27NOV26 90.00 P 0.00 0.00 0.00 11.77 +0.16 14 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.27 +0.16 17 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.80 +0.09 22 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.30 +0.10 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.79 +0.09 27 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.29 +0.09 29 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 0.02 +0.01 14 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 0.15 +0.01 13 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.41 +0.02 13 0 242 0
30DEC26 75.00 P 0.00 0.00 0.00 0.92 +0.04 13 0 260 0
30DEC26 77.50 P 1.86 1.86 1.86 1.85 +0.07 13 10 10 +10
30DEC26 80.00 P 3.41 3.41 3.41 3.19 +0.10 13 10 10 +10
30DEC26 82.50 P 0.00 0.00 0.00 4.96 +0.12 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.13 +0.15 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.48 +0.07 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.77 +0.16 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.27 +0.16 16 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.80 +0.09 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.30 +0.10 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.79 +0.09 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.29 +0.09 26 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 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 0.00 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 -0.01 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.39 0.00 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 0.79 0.00 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.43 +0.05 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.40 +0.02 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 3.69 +0.04 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.35 +0.06 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.35 +0.11 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.64 +0.14 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.77 +0.15 12 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.27 +0.16 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.15 +0.08 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.58 +0.08 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.02 +0.10 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.46 +0.09 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 0.00 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.12 +0.01 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.27 +0.02 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.55 +0.04 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 1.00 +0.05 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.69 +0.08 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.67 +0.11 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.93 +0.12 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.55 +0.14 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.46 +0.15 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.68 +0.15 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.78 +0.15 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.27 +0.16 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.20 +0.09 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.60 +0.09 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.03 +0.09 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.46 +0.09 24 0 0 0
TOTAL PUT 132 5,860 +92
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$ 49.380
28AUG26 35.00 C 0.00 0.00 0.00 14.45 -0.08 190 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.44 -0.09 171 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.46 -0.07 167 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.46 -0.07 154 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.46 -0.07 140 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.46 -0.07 128 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.39 -0.14 58 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.39 -0.14 0 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 6.39 -0.14 0 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 5.39 -0.14 0 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 4.39 -0.14 0 0 935 0
28AUG26 46.00 C 3.70 3.70 3.70 3.39 -0.15 0 2 1,150 0
28AUG26 47.00 C 0.00 0.00 0.00 2.40 -0.14 26 0 1,513 0
28AUG26 48.00 C 0.00 0.00 0.00 1.46 -0.13 26 0 1,788 0
28AUG26 49.00 C 0.78 0.78 0.66 0.72 -0.05 28 115 1,281 -59
28AUG26 50.00 C 0.22 0.22 0.22 0.23 -0.05 26 1 1,434 -1
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,475 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 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 0.00 118 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.55 -0.07 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.62 +0.09 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.56 +0.03 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.62 +0.08 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.55 +0.02 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.58 +0.05 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.50 -0.08 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.51 -0.14 23 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 6.53 -0.14 23 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.57 -0.14 22 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.64 -0.14 22 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.77 -0.13 22 0 1,274 0
29SEP26 47.00 C 0.00 0.00 0.00 2.97 -0.12 22 0 1,509 0
29SEP26 48.00 C 2.36 2.36 2.36 2.33 +0.03 24 30 2,071 0
29SEP26 49.00 C 0.00 0.00 0.00 1.69 -0.03 23 0 1,306 0
29SEP26 50.00 C 1.40 1.50 1.21 1.20 -0.01 23 44 1,261 +24
29SEP26 52.50 C 0.55 0.55 0.43 0.43 -0.01 23 87 1,820 -30
29SEP26 55.00 C 0.14 0.14 0.14 0.12 -0.01 23 50 4,149 +39
29SEP26 57.50 C 0.06 0.06 0.06 0.03 0.00 23 7 606 -7
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 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 34 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.69 -0.03 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.62 -0.10 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.71 -0.03 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.76 +0.06 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.73 0.00 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.79 +0.05 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.63 -0.14 22 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 7.66 -0.15 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.73 -0.14 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 5.82 -0.15 22 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 4.96 -0.15 22 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 4.15 -0.15 22 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 3.42 -0.14 22 0 391 0
29OCT26 48.00 C 0.00 0.00 0.00 2.84 +0.03 23 0 394 0
29OCT26 49.00 C 0.00 0.00 0.00 2.23 -0.01 22 0 461 0
29OCT26 50.00 C 0.00 0.00 0.00 1.74 -0.02 22 0 464 0
29OCT26 52.50 C 0.00 0.00 0.00 0.84 -0.04 22 0 737 0
29OCT26 55.00 C 0.37 0.37 0.37 0.36 -0.03 22 4 438 0
29OCT26 57.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 227 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 43 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 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 10.88 +0.05 31 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.92 +0.04 30 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.80 -0.14 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.88 -0.13 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.99 -0.12 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.13 -0.13 23 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 5.33 -0.11 23 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 4.58 -0.10 23 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 3.89 -0.09 23 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 3.19 -0.06 22 0 166 0
27NOV26 49.00 C 0.00 0.00 0.00 2.74 +0.04 23 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.23 +0.02 23 0 565 0
27NOV26 52.50 C 0.00 0.00 0.00 1.30 +0.02 23 0 707 0
27NOV26 55.00 C 0.00 0.00 0.00 0.70 0.00 23 0 139 0
27NOV26 57.50 C 0.00 0.00 0.00 0.34 -0.02 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 7 0
27NOV26 62.50 C 0.12 0.12 0.12 0.07 -0.01 23 12 40 +12
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 25 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 14.84 -0.04 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.86 +0.04 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.86 +0.02 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.91 -0.02 27 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.94 +0.01 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.00 0.00 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.02 -0.09 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.13 -0.14 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.28 -0.13 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 6.46 -0.14 23 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 5.70 -0.13 23 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 4.98 -0.12 23 0 345 0
30DEC26 47.00 C 0.00 0.00 0.00 4.32 -0.12 23 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 3.71 -0.11 23 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 3.17 -0.10 23 0 432 0
30DEC26 50.00 C 2.75 2.75 2.75 2.62 -0.07 23 30 3,898 +30
30DEC26 52.50 C 0.00 0.00 0.00 1.71 -0.01 23 0 1,723 0
30DEC26 55.00 C 1.11 1.11 1.11 1.02 -0.02 23 10 706 0
30DEC26 57.50 C 0.00 0.00 0.00 0.60 -0.01 23 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 291 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 237 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 133 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 24 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 14.98 -0.06 32 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 14.07 +0.08 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.08 +0.02 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.14 +0.04 29 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.21 +0.07 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.30 -0.01 27 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 9.25 -0.16 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.41 -0.11 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.61 -0.11 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.86 -0.11 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 6.14 -0.10 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.59 +0.02 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.87 -0.08 24 0 504 0
30MAR27 48.00 C 0.00 0.00 0.00 4.38 0.00 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 3.87 +0.01 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 3.41 +0.03 24 0 843 0
30MAR27 52.50 C 0.00 0.00 0.00 2.41 -0.02 24 0 432 0
30MAR27 55.00 C 0.00 0.00 0.00 1.66 -0.04 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.12 -0.03 24 0 318 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 -0.02 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 -0.02 24 0 195 0
30MAR27 65.00 C 0.45 0.45 0.45 0.30 -0.01 24 30 243 -14
30MAR27 67.50 C 0.00 0.00 0.00 0.19 0.00 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 0.07 -0.01 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 15.08 +0.01 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.15 0.00 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.24 +0.03 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.34 +0.02 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.49 +0.09 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.62 -0.08 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.81 -0.08 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.80 -0.11 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.07 -0.10 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.38 -0.09 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.74 -0.08 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.30 +0.04 25 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 5.72 +0.03 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.18 +0.03 25 0 101 0
29JUN27 49.00 C 4.86 4.86 4.86 4.69 +0.01 25 60 75 +30
29JUN27 50.00 C 0.00 0.00 0.00 4.22 -0.01 25 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 3.21 -0.02 24 0 282 0
29JUN27 55.00 C 0.00 0.00 0.00 2.41 -0.04 24 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 1.79 -0.03 24 0 436 0
29JUN27 60.00 C 1.42 1.42 1.42 1.31 -0.02 24 1 587 0
29JUN27 62.50 C 0.00 0.00 0.00 0.95 -0.02 24 0 281 0
29JUN27 65.00 C 0.00 0.00 0.00 0.69 -0.01 24 0 67 0
29JUN27 67.50 C 0.00 0.00 0.00 0.49 0.00 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 3 0
29JUN27 72.50 C 0.37 0.37 0.37 0.24 0.00 24 1 1 +1
TOTAL CALL 484 57,275 +25
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 417 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,354 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,952 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,252 0
28AUG26 48.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 1,971 0
28AUG26 49.00 P 0.27 0.27 0.25 0.30 +0.03 26 49 1,877 0
28AUG26 50.00 P 0.62 0.83 0.62 0.83 +0.05 25 173 1,996 +90
28AUG26 52.50 P 0.00 0.00 0.00 3.12 +0.14 0 0 138 0
28AUG26 55.00 P 0.00 0.00 0.00 5.62 +0.14 0 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 8.12 +0.14 0 0 20 0
28AUG26 60.00 P 0.00 0.00 0.00 10.62 -0.01 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.12 -0.01 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.62 -0.01 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.12 -0.04 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.62 +0.12 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.12 +0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.06 0.06 0.06 0.02 0.00 24 8 1,288 0
29SEP26 43.00 P 0.06 0.06 0.06 0.03 0.00 23 10 1,487 0
29SEP26 44.00 P 0.11 0.11 0.11 0.07 0.00 23 5 1,090 -5
29SEP26 45.00 P 0.16 0.16 0.16 0.14 +0.01 22 2 8,215 0
29SEP26 46.00 P 0.29 0.29 0.29 0.27 +0.02 23 1 4,847 0
29SEP26 47.00 P 0.40 0.40 0.40 0.48 +0.03 23 75 1,983 0
29SEP26 48.00 P 0.62 0.77 0.62 0.77 +0.03 23 30 2,534 +18
29SEP26 49.00 P 1.08 1.16 1.00 1.15 +0.01 22 413 1,704 +110
29SEP26 50.00 P 1.51 1.51 1.51 1.65 0.00 22 60 1,187 -48
29SEP26 52.50 P 0.00 0.00 0.00 3.43 +0.12 23 0 241 0
29SEP26 55.00 P 0.00 0.00 0.00 5.66 +0.14 23 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 8.12 +0.14 0 0 17 0
29SEP26 60.00 P 0.00 0.00 0.00 10.62 -0.01 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.12 -0.01 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.62 -0.01 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.12 -0.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.62 -0.01 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.12 -0.01 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.62 -0.02 0 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 0.00 22 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 0.13 0.00 22 0 285 0
29OCT26 44.00 P 0.26 0.26 0.26 0.22 0.00 22 7 685 +7
29OCT26 45.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 231 0
29OCT26 46.00 P 0.00 0.00 0.00 0.56 0.00 22 0 550 0
29OCT26 47.00 P 0.00 0.00 0.00 0.82 -0.01 22 0 210 0
29OCT26 48.00 P 0.00 0.00 0.00 1.14 -0.03 22 0 366 0
29OCT26 49.00 P 0.00 0.00 0.00 1.56 -0.04 22 0 315 0
29OCT26 50.00 P 0.00 0.00 0.00 2.07 -0.05 22 0 490 0
29OCT26 52.50 P 0.00 0.00 0.00 3.61 -0.15 20 0 66 0
29OCT26 55.00 P 0.00 0.00 0.00 5.78 +0.09 22 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 8.13 +0.13 22 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 10.62 -0.01 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.12 -0.01 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.62 -0.01 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.12 -0.04 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.62 -0.01 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.12 -0.01 0 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 0.12 +0.01 23 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.44 +0.03 23 0 54 0
27NOV26 45.00 P 0.00 0.00 0.00 0.63 +0.03 23 0 99 0
27NOV26 46.00 P 0.00 0.00 0.00 0.88 +0.03 23 0 122 0
27NOV26 47.00 P 0.00 0.00 0.00 1.17 +0.02 23 0 146 0
27NOV26 48.00 P 0.00 0.00 0.00 1.54 +0.01 23 0 352 0
27NOV26 49.00 P 0.00 0.00 0.00 1.97 -0.01 23 0 454 0
27NOV26 50.00 P 0.00 0.00 0.00 2.48 -0.01 23 0 142 0
27NOV26 52.50 P 0.00 0.00 0.00 4.07 -0.02 23 0 206 0
27NOV26 55.00 P 0.00 0.00 0.00 6.01 +0.12 23 0 16 0
27NOV26 57.50 P 0.00 0.00 0.00 8.22 +0.13 23 0 30 0
27NOV26 60.00 P 10.37 10.37 10.37 10.62 -0.01 0 30 60 +30
27NOV26 62.50 P 0.00 0.00 0.00 13.12 -0.01 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.62 -0.01 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.12 -0.04 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.62 -0.01 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.12 -0.01 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 23 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 0.00 23 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.15 0.00 23 0 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.23 0.00 23 0 483 0
30DEC26 42.00 P 0.40 0.40 0.40 0.34 +0.01 23 10 898 -10
30DEC26 43.00 P 0.00 0.00 0.00 0.48 +0.01 23 0 922 0
30DEC26 44.00 P 0.68 0.68 0.68 0.66 +0.01 23 5 642 -5
30DEC26 45.00 P 0.00 0.00 0.00 0.90 +0.01 23 0 804 0
30DEC26 46.00 P 0.00 0.00 0.00 1.19 +0.02 23 0 949 0
30DEC26 47.00 P 0.00 0.00 0.00 1.53 +0.03 23 0 2,014 0
30DEC26 48.00 P 0.00 0.00 0.00 1.93 +0.04 24 0 2,155 0
30DEC26 49.00 P 0.00 0.00 0.00 2.38 +0.02 23 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 2.90 +0.02 23 0 2,797 0
30DEC26 52.50 P 0.00 0.00 0.00 4.47 +0.18 24 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 6.22 +0.09 23 0 78 0
30DEC26 57.50 P 0.00 0.00 0.00 8.35 +0.12 23 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 10.66 +0.01 23 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 13.12 -0.01 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.62 -0.01 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.12 -0.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.62 -0.01 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.12 -0.01 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.62 -0.02 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.43 +0.02 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.73 +0.03 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.93 0.00 24 0 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.15 -0.03 23 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.43 -0.02 23 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.74 -0.01 23 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 2.12 -0.01 23 0 439 0
30MAR27 47.00 P 2.46 2.46 2.45 2.52 -0.02 23 20 555 -20
30MAR27 48.00 P 0.00 0.00 0.00 2.97 -0.02 23 0 205 0
30MAR27 49.00 P 0.00 0.00 0.00 3.49 -0.01 23 0 243 0
30MAR27 50.00 P 0.00 0.00 0.00 4.01 -0.03 23 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 5.54 -0.06 22 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.50 +0.11 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 9.49 +0.14 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 11.53 +0.03 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.72 -0.06 21 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.07 +0.05 20 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 18.43 -0.03 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.84 0.00 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.26 -0.05 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.69 +0.02 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.44 +0.02 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.57 +0.01 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.74 +0.03 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.91 +0.01 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 1.12 +0.01 24 0 47 0
29JUN27 42.00 P 1.35 1.35 1.35 1.35 -0.01 24 1 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.61 +0.03 23 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 1.91 +0.02 23 0 181 0
29JUN27 45.00 P 0.00 0.00 0.00 2.27 +0.03 23 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.65 +0.02 23 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 3.08 0.00 23 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 3.53 +0.01 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.05 +0.01 23 0 62 0
29JUN27 50.00 P 4.51 4.51 4.51 4.58 +0.03 23 30 30 +30
29JUN27 52.50 P 0.00 0.00 0.00 6.07 -0.03 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 7.81 -0.03 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.71 -0.06 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 11.79 +0.11 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.96 +0.04 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.22 -0.06 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.54 +0.03 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.91 +0.03 14 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.31 0.00 0 0 0 0
TOTAL PUT 929 80,289 +197
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$ 25.120
28AUG26 8.25 C 0.00 0.00 0.00 16.98 -0.17 667 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 16.67 -0.23 570 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.41 -0.24 537 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.17 -0.23 541 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.88 -0.27 420 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.63 -0.27 409 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.41 -0.24 484 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 15.16 -0.24 472 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.63 -0.27 368 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 14.16 -0.24 427 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.66 -0.24 405 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.16 -0.24 385 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.66 -0.24 365 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 12.13 -0.27 280 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 11.66 -0.24 328 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 11.16 -0.24 311 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 10.67 -0.23 305 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 10.15 -0.25 265 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 9.66 -0.24 262 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 9.23 -0.18 298 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.63 -0.28 182 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.17 -0.24 226 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 7.66 -0.25 202 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.12 -0.29 0 0 43 0
28AUG26 18.50 C 0.00 0.00 0.00 6.62 -0.29 0 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 6.16 -0.25 162 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.63 -0.28 114 0 71 0
28AUG26 20.00 C 0.00 0.00 0.00 5.16 -0.25 136 0 551 0
28AUG26 21.00 C 4.33 4.33 4.33 4.16 -0.25 111 1 687 0
28AUG26 22.00 C 3.35 3.35 3.35 3.15 -0.26 81 20 1,636 -20
28AUG26 23.00 C 2.28 2.30 2.10 2.19 -0.22 72 71 4,227 0
28AUG26 24.00 C 0.00 0.00 0.00 1.22 -0.27 50 0 2,085 0
28AUG26 25.00 C 0.57 0.61 0.43 0.47 -0.17 44 1,331 3,410 -242
28AUG26 26.00 C 0.15 0.20 0.13 0.11 -0.10 43 484 4,242 -123
28AUG26 27.00 C 0.07 0.07 0.04 0.02 -0.02 46 1,010 3,918 +800
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,548 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,085 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,974 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 840 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 518 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 139 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 150 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 161 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 171 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 182 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 191 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 201 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 210 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 7.68 -0.24 116 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 7.44 -0.23 115 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 7.27 -0.15 133 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.94 -0.23 107 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.68 -0.24 100 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.52 -0.15 120 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 6.19 -0.23 96 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.93 -0.24 88 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.69 -0.23 88 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.43 -0.24 81 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 5.17 -0.25 74 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.75 -0.17 86 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 4.16 -0.26 56 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.64 -0.28 37 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 3.15 -0.27 39 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.65 -0.28 33 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 2.19 -0.26 37 0 0 0
04SEP26 23.50 C 1.88 1.88 1.86 1.78 -0.16 41 25 55 +25
04SEP26 24.00 C 0.00 0.00 0.00 1.30 -0.26 34 0 14 0
04SEP26 24.50 C 0.00 0.00 0.00 0.97 -0.18 36 0 100 0
04SEP26 25.00 C 0.00 0.00 0.00 0.66 -0.17 35 0 2 0
04SEP26 25.50 C 0.50 0.51 0.41 0.42 -0.16 34 36 110 +35
04SEP26 26.00 C 0.29 0.29 0.29 0.27 -0.11 35 103 264 +103
04SEP26 26.50 C 0.00 0.00 0.00 0.15 -0.10 35 0 21 0
04SEP26 27.00 C 0.17 0.17 0.17 0.09 -0.06 36 6 12 +6
04SEP26 27.50 C 0.12 0.12 0.11 0.05 -0.04 36 29 29 +29
04SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 31 0
04SEP26 28.50 C 0.06 0.06 0.06 0.01 -0.02 35 100 100 +100
04SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 38 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 17.01 -0.15 265 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.67 -0.24 219 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.51 -0.15 251 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.17 -0.24 207 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.89 -0.27 171 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.76 -0.15 231 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.51 -0.15 225 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.24 -0.17 214 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.74 -0.18 203 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.16 -0.26 160 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.74 -0.18 183 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.24 -0.18 174 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.76 -0.16 170 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.25 -0.17 159 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.75 -0.17 151 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.26 -0.16 145 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.76 -0.16 138 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.24 -0.18 126 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.76 -0.16 123 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.25 -0.17 114 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.76 -0.16 110 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.27 -0.15 105 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.78 -0.15 100 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.27 -0.16 93 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 6.76 -0.17 85 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.27 -0.16 80 0 21 0
29SEP26 19.50 C 0.00 0.00 0.00 5.76 -0.17 73 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 5.26 -0.17 67 0 250 0
29SEP26 21.00 C 0.00 0.00 0.00 4.16 -0.27 39 0 267 0
29SEP26 22.00 C 0.00 0.00 0.00 3.18 -0.27 35 0 1,130 0
29SEP26 23.00 C 2.46 2.46 2.46 2.22 -0.28 30 6 1,842 0
29SEP26 24.00 C 1.62 1.62 1.55 1.43 -0.18 32 10 8,215 -10
29SEP26 25.00 C 0.96 0.96 0.79 0.79 -0.18 31 139 7,983 +115
29SEP26 26.00 C 0.53 0.58 0.46 0.39 -0.17 31 371 5,254 +316
29SEP26 27.00 C 0.28 0.28 0.28 0.17 -0.10 30 2 4,520 0
29SEP26 28.00 C 0.20 0.20 0.18 0.07 -0.06 30 161 2,353 0
29SEP26 29.00 C 0.13 0.13 0.13 0.03 -0.03 31 6 2,678 0
29SEP26 30.00 C 0.10 0.10 0.10 0.01 -0.02 30 25 1,856 +25
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 479 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 543 0
29SEP26 34.00 C 0.03 0.03 0.03 0.01 0.00 45 40 672 0
29SEP26 35.00 C 0.02 0.02 0.02 0.01 0.00 48 40 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,285 0
29SEP26 37.00 C 0.01 0.01 0.01 0.01 0.00 55 105 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 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 81 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 17.01 -0.15 213 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.71 -0.20 196 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 16.51 -0.15 202 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.22 -0.19 188 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.97 -0.19 184 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.76 -0.15 187 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 15.51 -0.15 182 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.24 -0.17 174 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.74 -0.18 165 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.21 -0.21 150 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.74 -0.18 149 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.24 -0.18 141 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.76 -0.16 137 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.25 -0.17 129 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.75 -0.17 122 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.26 -0.16 117 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.76 -0.16 111 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.24 -0.18 103 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.76 -0.16 100 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.25 -0.17 93 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.76 -0.16 89 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.27 -0.15 85 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.78 -0.15 81 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.27 -0.16 75 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.76 -0.17 69 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.27 -0.16 66 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.76 -0.17 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.26 -0.17 56 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 4.19 -0.24 40 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 3.18 -0.28 30 0 484 0
29OCT26 23.00 C 0.00 0.00 0.00 2.28 -0.27 30 0 1,181 0
29OCT26 24.00 C 1.66 1.66 1.66 1.56 -0.18 31 25 1,425 +15
29OCT26 25.00 C 1.10 1.10 1.10 1.01 -0.18 31 4 1,575 0
29OCT26 26.00 C 0.70 0.71 0.66 0.62 -0.15 31 124 2,716 -50
29OCT26 27.00 C 0.45 0.45 0.45 0.38 -0.10 31 3 737 0
29OCT26 28.00 C 0.00 0.00 0.00 0.22 -0.08 30 0 847 0
29OCT26 29.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 530 0
29OCT26 30.00 C 0.18 0.18 0.18 0.07 -0.03 30 49 366 -49
29OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 511 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 17.01 -0.15 184 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.73 -0.18 175 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 16.51 -0.15 174 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.23 -0.18 166 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.97 -0.19 159 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.76 -0.15 161 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 15.51 -0.15 157 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.24 -0.17 151 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.74 -0.18 143 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.22 -0.20 133 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.74 -0.18 129 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.24 -0.18 123 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.76 -0.16 119 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.25 -0.17 112 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.75 -0.17 106 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.26 -0.16 102 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.76 -0.16 97 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.24 -0.18 90 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.76 -0.16 87 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.25 -0.17 81 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.76 -0.16 77 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.27 -0.15 74 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.78 -0.15 70 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.27 -0.16 65 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.76 -0.17 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.27 -0.16 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.76 -0.17 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.26 -0.17 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.20 -0.24 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.21 -0.27 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.37 -0.26 30 0 148 0
27NOV26 24.00 C 0.00 0.00 0.00 1.71 -0.16 30 0 21 0
27NOV26 25.00 C 0.00 0.00 0.00 1.22 -0.15 31 0 502 0
27NOV26 26.00 C 0.97 0.97 0.97 0.85 -0.14 30 5 444 0
27NOV26 27.00 C 0.00 0.00 0.00 0.58 -0.13 30 0 251 0
27NOV26 28.00 C 0.56 0.56 0.56 0.38 -0.11 30 15 575 +15
27NOV26 29.00 C 0.41 0.42 0.41 0.25 -0.08 30 120 498 +60
27NOV26 30.00 C 0.32 0.32 0.32 0.16 -0.06 30 60 357 0
27NOV26 31.00 C 0.25 0.26 0.25 0.10 -0.04 30 160 310 +160
27NOV26 32.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 100 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 17.01 -0.15 162 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.73 -0.18 154 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 16.51 -0.15 154 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.23 -0.18 146 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.97 -0.19 141 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.76 -0.15 142 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 15.51 -0.15 139 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.24 -0.17 133 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.74 -0.18 126 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.22 -0.20 118 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.74 -0.18 114 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.24 -0.18 109 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.76 -0.16 105 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.25 -0.17 99 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.75 -0.17 94 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.26 -0.16 90 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.76 -0.16 86 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.24 -0.18 80 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.76 -0.16 77 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.25 -0.17 72 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.76 -0.16 68 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.27 -0.15 65 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.78 -0.15 62 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.27 -0.16 58 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.76 -0.17 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.27 -0.16 50 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.76 -0.17 46 0 84 0
30DEC26 20.00 C 0.00 0.00 0.00 5.26 -0.17 43 0 244 0
30DEC26 21.00 C 0.00 0.00 0.00 4.20 -0.25 33 0 567 0
30DEC26 22.00 C 0.00 0.00 0.00 3.25 -0.27 29 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 2.46 -0.26 29 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.86 -0.16 29 0 1,067 0
30DEC26 25.00 C 0.00 0.00 0.00 1.42 -0.13 30 0 2,360 0
30DEC26 26.00 C 1.21 1.21 1.20 1.05 -0.11 30 6 3,148 0
30DEC26 27.00 C 0.00 0.00 0.00 0.76 -0.14 29 0 1,177 0
30DEC26 28.00 C 0.67 0.67 0.67 0.54 -0.11 29 3 2,314 +3
30DEC26 29.00 C 0.51 0.51 0.51 0.38 -0.09 29 20 1,830 0
30DEC26 30.00 C 0.39 0.39 0.39 0.26 -0.07 29 4 1,948 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 1,345 0
30DEC26 32.00 C 0.28 0.28 0.24 0.12 -0.04 29 30 1,920 +25
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 31 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 31 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 208 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 17.01 -0.15 128 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.73 -0.18 122 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.51 -0.15 122 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.23 -0.18 115 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.97 -0.19 111 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.76 -0.15 112 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 15.51 -0.15 110 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.24 -0.17 105 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.74 -0.18 100 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.22 -0.20 93 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.74 -0.18 90 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.24 -0.18 86 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.76 -0.16 83 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.25 -0.17 78 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.75 -0.17 74 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.26 -0.16 71 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.76 -0.16 67 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.24 -0.18 63 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.76 -0.16 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.25 -0.17 56 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.76 -0.16 54 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 8.27 -0.15 51 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.78 -0.15 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.27 -0.16 45 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.76 -0.17 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.27 -0.16 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.76 -0.17 36 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 5.26 -0.19 33 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 4.27 -0.19 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.54 -0.23 29 0 547 0
30MAR27 23.00 C 0.00 0.00 0.00 2.92 -0.21 29 0 478 0
30MAR27 24.00 C 2.45 2.45 2.45 2.34 -0.17 28 15 472 +15
30MAR27 25.00 C 0.00 0.00 0.00 1.94 -0.11 29 0 1,892 0
30MAR27 26.00 C 1.71 1.71 1.71 1.60 -0.08 29 5 6,365 +5
30MAR27 27.00 C 0.00 0.00 0.00 1.29 -0.10 29 0 8,390 0
30MAR27 28.00 C 0.00 0.00 0.00 1.03 -0.10 29 0 6,991 0
30MAR27 29.00 C 0.00 0.00 0.00 0.81 -0.09 29 0 514 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 -0.08 29 0 434 0
30MAR27 31.00 C 0.00 0.00 0.00 0.49 -0.06 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 -0.04 29 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.29 -0.04 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 -0.03 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 0.00 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29JUN27 8.25 C 0.00 0.00 0.00 17.01 -0.15 107 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.73 -0.18 103 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 16.51 -0.15 102 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.23 -0.18 97 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.97 -0.19 94 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.76 -0.15 94 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 15.51 -0.15 91 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.24 -0.17 88 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.74 -0.18 84 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.22 -0.20 78 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.74 -0.18 75 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.24 -0.18 71 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.76 -0.16 69 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.25 -0.17 65 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.75 -0.17 62 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.26 -0.16 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.76 -0.16 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.24 -0.18 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.76 -0.16 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.25 -0.17 46 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 8.76 -0.16 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.27 -0.15 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.78 -0.15 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.27 -0.16 37 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.76 -0.19 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.27 -0.21 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 5.77 -0.28 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 5.29 -0.36 28 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.57 -0.21 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 4.09 -0.07 30 0 81 0
29JUN27 23.00 C 0.00 0.00 0.00 3.42 -0.18 29 0 829 0
29JUN27 24.00 C 0.00 0.00 0.00 2.93 -0.18 29 0 244 0
29JUN27 25.00 C 0.00 0.00 0.00 2.51 -0.16 30 0 725 0
29JUN27 26.00 C 2.00 2.00 2.00 2.13 -0.14 30 1 251 0
29JUN27 27.00 C 0.00 0.00 0.00 1.79 -0.13 30 0 317 0
29JUN27 28.00 C 0.00 0.00 0.00 1.52 -0.11 30 0 212 0
29JUN27 29.00 C 0.00 0.00 0.00 1.27 -0.09 30 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 1.06 -0.09 30 0 138 0
29JUN27 31.00 C 0.00 0.00 0.00 0.91 -0.06 30 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.77 -0.08 31 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.65 -0.06 31 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.53 -0.05 31 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.44 -0.04 31 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.36 -0.04 31 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 32 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 35 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
TOTAL CALL 4,770 157,024 +1,358
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 480 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 468 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 444 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 263 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 248 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 221 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 208 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 195 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 182 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 157 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 567 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,595 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3,193 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4,811 0
28AUG26 23.00 P 0.01 0.01 0.01 0.01 0.00 49 33 3,525 -33
28AUG26 24.00 P 0.04 0.05 0.04 0.06 +0.01 43 58 4,186 -13
28AUG26 25.00 P 0.22 0.36 0.22 0.33 +0.07 42 311 2,470 +65
28AUG26 26.00 P 0.00 0.00 0.00 0.99 +0.19 44 0 1,229 0
28AUG26 27.00 P 0.00 0.00 0.00 1.90 +0.22 48 0 1,830 0
28AUG26 28.00 P 2.86 2.86 2.86 2.88 +0.20 0 60 1,045 -60
28AUG26 29.00 P 0.00 0.00 0.00 3.90 +0.21 84 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 4.94 +0.30 120 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 5.88 +0.11 0 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 6.88 +0.20 0 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 7.88 +0.23 0 0 90 -30
28AUG26 34.00 P 0.00 0.00 0.00 8.88 +0.18 0 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 9.88 +0.22 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.88 +0.19 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.88 +0.22 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.88 +0.19 0 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 13.88 +0.19 0 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 14.88 +0.19 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.88 +0.19 0 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 16.88 +0.12 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.88 +0.12 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.88 +0.13 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.88 +0.11 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.88 +0.12 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.88 +0.13 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.88 +0.12 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.88 +0.11 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.88 +0.24 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 27.38 +0.10 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 29.88 +0.10 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 32.38 +0.13 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 34.88 +0.13 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 37.38 +0.13 0 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
04SEP26 23.50 P 0.08 0.08 0.08 0.09 +0.01 35 3 5 +3
04SEP26 24.00 P 0.13 0.18 0.13 0.17 +0.02 34 11 117 +11
04SEP26 24.50 P 0.27 0.27 0.27 0.31 +0.04 35 8 129 +8
04SEP26 25.00 P 0.42 0.42 0.42 0.51 +0.06 34 30 53 +30
04SEP26 25.50 P 0.00 0.00 0.00 0.78 +0.08 34 0 14 0
04SEP26 26.00 P 1.09 1.09 1.09 1.11 +0.11 34 1 1 +1
04SEP26 26.50 P 1.48 1.54 1.48 1.54 +0.17 37 30 30 +30
04SEP26 27.00 P 1.87 1.91 1.87 1.99 +0.21 40 45 79 +45
04SEP26 27.50 P 0.00 0.00 0.00 2.41 +0.18 35 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 2.89 +0.21 35 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.38 +0.27 0 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 3.90 +0.19 48 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.38 +0.16 0 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 4.94 +0.20 67 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.38 +0.13 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 5.88 +0.11 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.38 +0.28 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 6.88 +0.09 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.41 +0.11 82 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 7.88 +0.18 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.38 +0.07 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 8.88 +0.06 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.38 +0.11 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 9.88 +0.08 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.38 - 0 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 129 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 0.00 119 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 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 48 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 1,457 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,232 0
29SEP26 20.00 P 0.04 0.04 0.04 0.02 -0.01 31 1 7,131 0
29SEP26 21.00 P 0.07 0.07 0.07 0.07 0.00 31 17 11,009 +17
29SEP26 22.00 P 0.16 0.16 0.15 0.18 0.00 30 157 6,586 +38
29SEP26 23.00 P 0.34 0.39 0.34 0.42 +0.02 29 45 8,425 +42
29SEP26 24.00 P 0.72 0.80 0.72 0.82 +0.06 29 114 1,135 +73
29SEP26 25.00 P 1.22 1.39 1.22 1.38 +0.02 28 331 4,269 +188
29SEP26 26.00 P 1.86 1.86 1.86 2.12 +0.18 28 1 976 0
29SEP26 27.00 P 0.00 0.00 0.00 2.96 +0.16 26 0 946 0
29SEP26 28.00 P 0.00 0.00 0.00 3.88 +0.18 0 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 4.80 +0.14 0 0 1,260 0
29SEP26 30.00 P 0.00 0.00 0.00 5.84 +0.21 0 0 1,953 0
29SEP26 31.00 P 0.00 0.00 0.00 6.74 +0.13 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 7.67 +0.10 0 0 191 0
29SEP26 33.00 P 0.00 0.00 0.00 8.73 +0.13 0 0 205 0
29SEP26 34.00 P 0.00 0.00 0.00 9.64 +0.19 0 0 180 0
29SEP26 35.00 P 0.00 0.00 0.00 10.61 +0.09 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 11.58 +0.06 0 0 85 0
29SEP26 37.00 P 0.00 0.00 0.00 12.61 +0.03 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 13.62 +0.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.62 +0.05 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.70 +0.16 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.61 +0.06 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.61 +0.08 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.69 +0.12 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.61 +0.04 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.68 +0.11 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.59 +0.03 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.58 +0.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.58 +0.01 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.58 +0.01 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.69 +0.12 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.10 +0.04 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.68 +0.13 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.08 +0.01 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.58 +0.03 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.07 +0.06 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 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 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 56 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 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 41 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 198 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.05 0.05 0.05 0.04 0.00 31 100 572 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 0.00 31 0 617 0
29OCT26 20.00 P 0.00 0.00 0.00 0.09 0.00 30 0 871 0
29OCT26 21.00 P 0.00 0.00 0.00 0.19 0.00 30 0 2,119 0
29OCT26 22.00 P 0.35 0.39 0.35 0.39 +0.03 30 106 1,966 +52
29OCT26 23.00 P 0.65 0.66 0.61 0.69 +0.05 30 54 1,129 -14
29OCT26 24.00 P 1.04 1.07 0.99 1.11 +0.07 29 127 552 +83
29OCT26 25.00 P 0.00 0.00 0.00 1.66 +0.07 29 0 1,734 0
29OCT26 26.00 P 2.36 2.36 2.36 2.36 +0.13 29 30 380 0
29OCT26 27.00 P 0.00 0.00 0.00 3.18 +0.16 30 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 4.03 +0.15 29 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.92 +0.11 26 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 5.84 +0.19 0 0 315 0
29OCT26 31.00 P 0.00 0.00 0.00 6.76 +0.14 0 0 150 0
29OCT26 32.00 P 0.00 0.00 0.00 7.69 +0.08 0 0 190 0
29OCT26 33.00 P 0.00 0.00 0.00 8.73 +0.13 0 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 9.64 +0.09 0 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 10.65 +0.07 0 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 11.69 +0.13 0 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 12.68 +0.10 0 0 65 0
29OCT26 38.00 P 0.00 0.00 0.00 13.64 +0.06 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 14.63 +0.06 0 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 15.70 +0.16 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 16.63 +0.08 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 17.63 +0.10 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.69 +0.12 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 19.63 +0.06 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.68 +0.11 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 21.65 +0.09 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 22.65 +0.09 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.65 +0.08 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.64 +0.07 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.69 +0.12 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.12 +0.06 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 30.68 +0.13 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.11 +0.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.61 +0.06 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 38.11 +0.10 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 65 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 44 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 39 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 0.00 31 0 187 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 0.00 30 0 325 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 0.00 30 0 340 0
27NOV26 20.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 6,934 0
27NOV26 21.00 P 0.30 0.30 0.30 0.32 +0.01 30 1 812 +1
27NOV26 22.00 P 0.00 0.00 0.00 0.55 +0.02 29 0 2,186 0
27NOV26 23.00 P 0.00 0.00 0.00 0.88 +0.04 29 0 834 0
27NOV26 24.00 P 1.27 1.27 1.25 1.31 +0.05 29 34 291 +17
27NOV26 25.00 P 1.80 1.80 1.73 1.87 +0.06 29 36 437 +36
27NOV26 26.00 P 2.48 2.52 2.47 2.56 +0.12 29 75 153 +75
27NOV26 27.00 P 3.22 3.29 3.22 3.35 +0.17 30 75 229 +75
27NOV26 28.00 P 0.00 0.00 0.00 4.15 +0.07 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.97 +0.03 26 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.88 +0.02 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.81 +0.01 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.77 -0.02 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.73 +0.04 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.68 +0.03 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.66 +0.04 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.69 +0.08 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.70 +0.10 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.64 +0.04 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 14.67 +0.10 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 15.70 +0.12 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.64 +0.09 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.64 +0.11 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.69 +0.12 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.63 +0.04 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.68 +0.11 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.70 +0.14 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.65 +0.07 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.65 +0.08 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.64 +0.06 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.69 +0.12 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.12 +0.04 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.68 +0.13 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.13 +0.06 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.61 +0.04 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.11 +0.10 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 64 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 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 45 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 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 30 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 0.00 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 0.00 30 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 0.00 29 0 625 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 742 0
30DEC26 20.00 P 0.25 0.25 0.25 0.26 +0.01 29 4 5,874 -4
30DEC26 21.00 P 0.40 0.40 0.40 0.43 +0.03 29 5 2,049 +5
30DEC26 22.00 P 0.00 0.00 0.00 0.68 +0.03 28 0 1,512 0
30DEC26 23.00 P 1.00 1.01 0.99 1.03 +0.05 28 42 1,550 +42
30DEC26 24.00 P 1.42 1.48 1.42 1.48 +0.07 28 13 1,281 +3
30DEC26 25.00 P 2.01 2.01 1.98 2.03 +0.06 28 9 1,813 -4
30DEC26 26.00 P 2.63 2.64 2.61 2.73 +0.12 29 60 964 0
30DEC26 27.00 P 3.36 3.39 3.36 3.51 +0.19 30 30 406 +24
30DEC26 28.00 P 0.00 0.00 0.00 4.25 +0.06 29 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.11 +0.07 29 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 5.98 +0.04 28 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 6.82 -0.03 0 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 7.83 +0.04 0 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 8.76 +0.04 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.71 +0.04 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 10.68 +0.06 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 11.69 +0.06 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.70 +0.10 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.64 +0.04 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.67 +0.10 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.70 +0.12 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.64 +0.09 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.64 +0.08 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.69 +0.12 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.64 +0.05 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.68 +0.11 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.70 +0.14 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.65 +0.07 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.65 +0.08 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.64 +0.06 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.69 +0.12 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.13 +0.05 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.68 +0.13 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.13 +0.06 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.63 +0.06 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.12 +0.10 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 53 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 49 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 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 0.00 30 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 0.06 +0.01 30 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 +0.02 29 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 749 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 +0.03 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 +0.03 29 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.03 29 0 224 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 +0.04 29 0 589 0
30MAR27 21.00 P 0.00 0.00 0.00 0.73 +0.05 28 0 389 0
30MAR27 22.00 P 0.00 0.00 0.00 1.05 +0.07 29 0 1,786 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 +0.08 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.90 +0.07 28 0 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.44 +0.05 28 0 1,458 0
30MAR27 26.00 P 3.04 3.04 3.04 3.11 +0.07 29 15 6,872 +15
30MAR27 27.00 P 3.75 3.75 3.75 3.70 -0.05 27 15 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 4.70 +0.20 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.38 +0.13 29 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.22 +0.13 29 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.11 +0.05 29 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.98 +0.02 28 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.91 +0.06 26 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.85 +0.07 0 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.79 +0.06 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 11.74 +0.06 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.70 +0.07 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.68 +0.08 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.67 +0.07 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.70 +0.11 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.64 +0.06 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.64 +0.07 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.69 +0.12 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.64 +0.05 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.68 +0.11 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.70 +0.14 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.65 +0.07 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.65 +0.08 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.64 +0.06 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.69 +0.12 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.13 +0.05 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.68 +0.13 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.13 +0.06 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.63 +0.06 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.12 +0.09 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.01 32 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 0.07 +0.01 31 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.21 +0.02 31 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.33 +0.02 31 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.41 +0.03 31 0 169 0
29JUN27 18.50 P 0.00 0.00 0.00 0.50 +0.03 31 0 174 0
29JUN27 19.00 P 0.00 0.00 0.00 0.60 +0.03 31 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.71 +0.04 31 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.83 +0.03 30 0 185 0
29JUN27 21.00 P 0.00 0.00 0.00 1.14 +0.05 30 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.51 +0.05 30 0 171 0
29JUN27 23.00 P 1.93 1.93 1.93 1.97 +0.08 31 16 109 +16
29JUN27 24.00 P 0.00 0.00 0.00 2.49 +0.11 31 0 229 0
29JUN27 25.00 P 3.12 3.12 3.12 3.07 +0.14 32 25 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.69 +0.15 32 0 60 0
29JUN27 27.00 P 4.32 4.32 4.32 4.36 +0.16 32 15 42 +15
29JUN27 28.00 P 0.00 0.00 0.00 5.10 +0.18 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.88 +0.20 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.70 +0.21 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.56 +0.23 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.45 +0.24 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.38 +0.25 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.29 +0.22 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.20 +0.17 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.11 +0.10 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.04 +0.07 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.98 +0.11 36 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 14.91 +0.07 34 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.86 +0.11 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.80 +0.07 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.76 +0.08 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.69 +0.05 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.71 +0.12 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.68 +0.11 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.70 +0.14 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.67 +0.09 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.67 +0.10 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.64 +0.06 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.69 +0.12 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.13 +0.05 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.68 +0.13 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.13 +0.06 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.63 +0.06 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.12 +0.09 0 0 0 0
TOTAL PUT 2,143 177,350 +852
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$ 13.790
28AUG26 8.75 C 0.00 0.00 0.00 5.12 +0.04 318 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.87 +0.04 302 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.62 +0.04 286 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.37 +0.04 270 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.10 +0.02 238 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.87 +0.03 239 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.37 +0.04 209 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.87 +0.01 180 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.79 -0.04 0 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.30 -0.04 56 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.85 -0.02 62 0 142 0
28AUG26 13.50 C 0.42 0.42 0.42 0.43 -0.06 52 5 628 0
28AUG26 14.00 C 0.25 0.25 0.18 0.17 -0.05 51 42 505 +40
28AUG26 14.50 C 0.00 0.00 0.00 0.05 -0.03 52 0 475 0
28AUG26 15.00 C 0.03 0.03 0.03 0.01 -0.02 51 28 356 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 189 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 440 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 179 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 134 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 157 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 168 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 178 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 198 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 216 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.33 -0.01 92 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.12 +0.01 102 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.87 +0.02 96 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 0.00 91 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.37 0.00 86 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.10 0.00 76 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.87 +0.02 76 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.37 +0.01 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.87 0.00 58 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.32 -0.05 35 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.85 -0.05 36 0 761 0
29SEP26 12.50 C 0.00 0.00 0.00 1.42 -0.05 37 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.03 -0.05 36 0 307 0
29SEP26 13.50 C 0.00 0.00 0.00 0.74 -0.04 38 0 518 0
29SEP26 14.00 C 0.58 0.58 0.50 0.49 -0.04 37 35 457 +24
29SEP26 14.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 451 0
29SEP26 15.00 C 0.25 0.25 0.21 0.19 -0.03 37 55 1,153 0
29SEP26 15.50 C 0.15 0.15 0.15 0.11 -0.02 37 5 629 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 268 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 408 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 5.12 +0.01 81 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.87 +0.02 76 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.62 0.00 72 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.37 0.00 68 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.10 0.00 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.87 +0.02 61 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.37 +0.01 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.87 0.00 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.35 -0.04 36 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.90 -0.05 35 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 1.51 -0.05 36 0 82 0
29OCT26 13.00 C 0.00 0.00 0.00 1.20 -0.02 37 0 187 0
29OCT26 13.50 C 0.90 0.92 0.90 0.91 -0.02 37 33 487 +1
29OCT26 14.00 C 0.70 0.71 0.70 0.67 -0.04 36 80 283 -20
29OCT26 14.50 C 0.57 0.57 0.57 0.49 -0.03 36 32 409 +32
29OCT26 15.00 C 0.36 0.36 0.36 0.35 -0.03 36 30 120 +30
29OCT26 15.50 C 0.00 0.00 0.00 0.25 -0.02 36 0 163 0
29OCT26 16.00 C 0.21 0.21 0.20 0.17 -0.02 36 21 122 +6
29OCT26 16.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 180 0
29OCT26 17.00 C 0.11 0.11 0.11 0.08 -0.01 36 30 125 +27
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 16 0
29OCT26 18.00 C 0.05 0.05 0.05 0.04 0.00 37 12 132 +11
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.62 0.00 62 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.37 0.00 58 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.10 0.00 52 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.87 +0.02 52 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.37 +0.01 45 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.88 +0.01 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.43 0.00 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.98 -0.04 35 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.62 -0.04 35 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 1.35 -0.01 37 0 309 0
27NOV26 13.50 C 0.00 0.00 0.00 1.07 -0.02 36 0 491 0
27NOV26 14.00 C 0.00 0.00 0.00 0.84 -0.03 36 0 610 0
27NOV26 14.50 C 0.00 0.00 0.00 0.65 -0.03 36 0 71 0
27NOV26 15.00 C 0.00 0.00 0.00 0.50 -0.02 36 0 55 0
27NOV26 15.50 C 0.00 0.00 0.00 0.38 -0.02 36 0 47 0
27NOV26 16.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 38 0
27NOV26 17.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 36 0
27NOV26 17.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 0.00 36 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 5.33 -0.01 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.12 +0.01 60 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.87 +0.02 57 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 0.00 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.37 0.00 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.10 0.00 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.87 +0.02 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.38 +0.02 40 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.93 +0.01 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.52 +0.01 38 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.08 -0.04 34 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.75 -0.03 35 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 -0.04 36 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 -0.06 35 0 200 0
30DEC26 14.00 C 1.09 1.09 1.03 1.00 -0.02 35 30 271 0
30DEC26 14.50 C 0.00 0.00 0.00 0.81 -0.01 35 0 252 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 -0.03 35 0 718 0
30DEC26 15.50 C 0.54 0.54 0.54 0.51 -0.02 35 10 278 +10
30DEC26 16.00 C 0.45 0.45 0.45 0.40 -0.02 35 15 148 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.02 35 0 67 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 170 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 35 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.34 -0.01 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.12 +0.01 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.88 +0.03 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.65 +0.03 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.43 +0.03 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.21 +0.03 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.99 +0.03 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.58 +0.03 39 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.18 +0.02 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.80 +0.01 37 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.46 +0.02 36 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 2.11 -0.02 35 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.88 +0.03 36 0 328 0
30MAR27 13.50 C 0.00 0.00 0.00 1.62 -0.03 36 0 82 0
30MAR27 14.00 C 1.48 1.48 1.48 1.40 -0.03 35 15 195 +2
30MAR27 14.50 C 1.22 1.22 1.22 1.20 -0.02 35 9 281 +9
30MAR27 15.00 C 1.04 1.04 1.04 1.02 -0.02 35 17 118 -15
30MAR27 15.50 C 0.00 0.00 0.00 0.87 -0.02 35 0 100 0
30MAR27 16.00 C 0.79 0.79 0.79 0.73 -0.01 35 15 157 +15
30MAR27 16.50 C 0.00 0.00 0.00 0.62 -0.01 35 0 307 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 -0.01 35 0 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.43 -0.02 35 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 0.00 35 0 243 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.01 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 0.00 35 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 0.00 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 0.00 35 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 5.13 -0.04 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.03 +0.08 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.84 +0.11 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.59 +0.06 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.40 +0.08 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.20 0.00 39 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.80 +0.01 38 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.43 +0.02 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.08 +0.01 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.78 +0.02 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.48 0.00 36 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.21 +0.02 36 0 275 0
29JUN27 13.50 C 0.00 0.00 0.00 1.96 +0.01 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.77 +0.02 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.56 +0.01 36 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.38 +0.01 36 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.21 0.00 36 0 50 0
29JUN27 16.00 C 0.00 0.00 0.00 1.07 0.00 36 0 12 0
29JUN27 16.50 C 0.96 0.96 0.96 0.93 -0.01 36 1 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.82 -0.01 36 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 0.00 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.60 -0.01 35 0 586 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 -0.01 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 -0.01 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 -0.01 35 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 0.00 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 0.00 35 0 222 0
TOTAL CALL 520 25,153 +172
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 201 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 177 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 165 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 318 0
28AUG26 11.50 P 0.01 0.01 0.01 0.01 0.00 101 5 168 -5
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 360 0
28AUG26 12.50 P 0.01 0.01 0.01 0.01 0.00 60 10 426 -10
28AUG26 13.00 P 0.03 0.03 0.03 0.03 -0.02 51 65 300 +46
28AUG26 13.50 P 0.10 0.15 0.10 0.12 -0.03 48 8 390 -5
28AUG26 14.00 P 0.00 0.00 0.00 0.36 -0.02 48 0 215 0
28AUG26 14.50 P 0.00 0.00 0.00 0.73 -0.03 41 0 155 0
28AUG26 15.00 P 0.00 0.00 0.00 1.22 +0.01 53 0 153 0
28AUG26 15.50 P 0.00 0.00 0.00 1.71 +0.04 0 0 117 0
28AUG26 16.00 P 0.00 0.00 0.00 2.21 +0.04 0 0 169 0
28AUG26 16.50 P 0.00 0.00 0.00 2.71 +0.04 0 0 185 0
28AUG26 17.00 P 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.71 +0.04 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.21 +0.04 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.71 +0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.21 +0.04 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.71 +0.04 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.21 +0.04 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.21 +0.04 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.21 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 155 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 329 0
29SEP26 10.50 P 0.02 0.02 0.02 0.01 0.00 39 30 193 +14
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 495 0
29SEP26 11.50 P 0.06 0.06 0.06 0.05 -0.01 37 20 1,114 0
29SEP26 12.00 P 0.11 0.11 0.11 0.11 -0.01 37 5 1,275 +5
29SEP26 12.50 P 0.20 0.20 0.20 0.20 -0.02 36 14 397 0
29SEP26 13.00 P 0.37 0.37 0.37 0.35 -0.02 36 5 528 0
29SEP26 13.50 P 0.00 0.00 0.00 0.56 -0.01 35 0 443 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 -0.02 35 0 536 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 -0.03 35 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.60 0.00 37 0 666 0
29SEP26 15.50 P 0.00 0.00 0.00 2.03 -0.01 37 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 2.48 +0.06 36 0 66 0
29SEP26 16.50 P 0.00 0.00 0.00 2.92 -0.01 0 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 3.42 +0.03 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.39 +0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.89 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.39 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.39 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.37 +0.03 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 0.00 0.00 0.00 0.04 0.00 37 0 153 0
29OCT26 11.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 181 0
29OCT26 11.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 39 0
29OCT26 12.00 P 0.00 0.00 0.00 0.23 0.00 36 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 0.35 -0.01 35 0 157 0
29OCT26 13.00 P 0.51 0.51 0.51 0.52 -0.01 35 9 517 0
29OCT26 13.50 P 0.74 0.74 0.74 0.74 -0.02 34 11 486 +8
29OCT26 14.00 P 0.00 0.00 0.00 1.01 -0.02 34 0 161 0
29OCT26 14.50 P 0.00 0.00 0.00 1.34 -0.02 34 0 73 0
29OCT26 15.00 P 0.00 0.00 0.00 1.74 +0.01 36 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.14 +0.02 36 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.53 -0.04 33 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 2.98 -0.04 32 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 3.45 -0.03 30 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.92 -0.03 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.90 -0.02 0 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 0.00 35 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.21 0.00 35 0 85 0
27NOV26 12.00 P 0.00 0.00 0.00 0.32 -0.01 35 0 49 0
27NOV26 12.50 P 0.00 0.00 0.00 0.47 -0.01 35 0 84 0
27NOV26 13.00 P 0.00 0.00 0.00 0.65 -0.01 34 0 150 0
27NOV26 13.50 P 0.00 0.00 0.00 0.88 -0.01 34 0 54 0
27NOV26 14.00 P 0.00 0.00 0.00 1.15 0.00 34 0 88 0
27NOV26 14.50 P 0.00 0.00 0.00 1.46 -0.02 34 0 74 0
27NOV26 15.00 P 0.00 0.00 0.00 1.85 +0.04 35 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.24 +0.03 35 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.62 -0.03 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.05 -0.03 33 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.50 -0.03 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.97 -0.03 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.43 -0.04 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.92 -0.02 0 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 0.00 0.00 0.00 0.12 0.00 35 0 373 0
30DEC26 11.00 P 0.20 0.20 0.20 0.19 0.00 35 2 288 +2
30DEC26 11.50 P 0.00 0.00 0.00 0.29 0.00 35 0 637 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 -0.01 35 0 283 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 0.00 34 0 260 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 -0.01 34 0 652 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 -0.03 33 0 655 0
30DEC26 14.00 P 0.00 0.00 0.00 1.26 -0.02 33 0 224 0
30DEC26 14.50 P 1.56 1.56 1.56 1.57 -0.02 33 15 184 +9
30DEC26 15.00 P 0.00 0.00 0.00 1.96 +0.05 34 0 78 0
30DEC26 15.50 P 0.00 0.00 0.00 2.31 0.00 34 0 103 0
30DEC26 16.00 P 0.00 0.00 0.00 2.72 -0.02 34 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.12 -0.03 33 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.57 -0.02 34 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.01 -0.03 33 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.47 -0.03 32 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 4.94 -0.03 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.42 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.91 -0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.40 -0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.39 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.42 +0.04 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 0.00 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 0.00 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 0.00 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 239 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 0.00 35 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.01 35 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.01 35 0 175 0
30MAR27 12.00 P 0.64 0.64 0.64 0.66 0.00 34 15 195 +15
30MAR27 12.50 P 0.82 0.82 0.82 0.83 0.00 34 1 671 0
30MAR27 13.00 P 0.00 0.00 0.00 1.05 +0.01 34 0 197 0
30MAR27 13.50 P 0.00 0.00 0.00 1.28 +0.01 33 0 241 0
30MAR27 14.00 P 0.00 0.00 0.00 1.56 +0.02 33 0 127 0
30MAR27 14.50 P 0.00 0.00 0.00 1.85 0.00 33 0 175 0
30MAR27 15.00 P 0.00 0.00 0.00 2.21 0.00 34 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 2.56 -0.01 34 0 100 0
30MAR27 16.00 P 0.00 0.00 0.00 2.93 -0.02 34 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.33 -0.01 34 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.74 -0.01 34 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.15 -0.03 33 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.58 -0.04 33 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.04 -0.03 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.49 -0.03 32 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.95 -0.04 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.42 -0.04 0 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.39 -0.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.42 +0.01 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.13 0.00 35 0 131 0
29JUN27 9.00 P 0.22 0.22 0.22 0.16 +0.01 35 15 107 -1
29JUN27 9.25 P 0.00 0.00 0.00 0.19 0.00 35 0 75 0
29JUN27 9.50 P 0.00 0.00 0.00 0.23 +0.01 35 0 41 0
29JUN27 9.75 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 +0.02 36 0 41 0
29JUN27 10.50 P 0.00 0.00 0.00 0.44 +0.02 36 0 144 0
29JUN27 11.00 P 0.00 0.00 0.00 0.57 +0.01 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 +0.02 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.91 +0.01 35 0 104 0
29JUN27 12.50 P 0.00 0.00 0.00 1.10 0.00 35 0 307 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 +0.03 35 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 1.55 0.00 34 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 1.82 0.00 34 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.12 -0.03 34 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.47 -0.02 35 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 2.80 -0.02 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.19 -0.01 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.56 -0.03 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.95 -0.03 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.36 -0.02 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.77 -0.02 35 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.19 -0.03 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.62 -0.03 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.07 -0.03 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.52 -0.01 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.45 +0.01 32 0 0 0
TOTAL PUT 230 22,900 +78
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$ 17.490
28AUG26 9.25 C 0.00 0.00 0.00 8.24 -0.45 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.99 -0.45 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.74 -0.45 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.49 -0.46 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.99 -0.45 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.49 -0.45 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.99 -0.45 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.49 -0.45 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.99 -0.47 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.49 -0.45 0 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 3.99 -0.45 0 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 3.49 -0.45 0 0 78 0
28AUG26 14.50 C 3.03 3.03 3.03 2.99 -0.45 0 2 239 0
28AUG26 15.00 C 2.53 2.53 2.53 2.49 -0.45 0 4 83 0
28AUG26 15.50 C 0.00 0.00 0.00 2.05 -0.39 97 0 135 0
28AUG26 16.00 C 1.54 1.54 1.54 1.50 -0.45 49 2 928 -2
28AUG26 16.50 C 1.00 1.00 1.00 1.00 -0.45 34 3 147 -3
28AUG26 17.00 C 0.55 0.55 0.55 0.54 -0.42 32 6 63 0
28AUG26 17.50 C 0.00 0.00 0.00 0.20 -0.33 32 0 121 0
28AUG26 18.00 C 0.11 0.11 0.04 0.05 -0.19 33 37 61 +5
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.07 35 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 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 0.00 151 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.75 -0.46 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.51 -0.45 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.25 -0.46 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.00 -0.46 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.75 -0.46 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.50 -0.47 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.99 -0.48 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.50 -0.47 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.00 -0.47 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.50 -0.47 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.02 -0.45 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.52 -0.45 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.03 -0.44 42 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 3.53 -0.44 36 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 -0.48 38 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 -0.44 30 0 309 0
29SEP26 15.50 C 2.26 2.26 2.00 2.07 -0.43 30 5 89 0
29SEP26 16.00 C 0.00 0.00 0.00 1.62 -0.41 29 0 195 0
29SEP26 16.50 C 0.00 0.00 0.00 1.22 -0.37 29 0 176 0
29SEP26 17.00 C 0.90 0.90 0.90 0.85 -0.35 28 25 137 -11
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.31 28 0 73 0
29SEP26 18.00 C 0.48 0.48 0.40 0.39 -0.21 30 29 309 +1
29SEP26 18.50 C 0.25 0.25 0.25 0.24 -0.16 29 1 65 +1
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.11 29 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.07 30 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 98 0
29SEP26 21.00 C 0.05 0.05 0.05 0.01 -0.02 29 10 10 +10
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.27 -0.44 81 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.00 -0.46 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.76 -0.45 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.51 -0.46 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.99 -0.48 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.52 -0.45 58 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.00 -0.47 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.50 -0.47 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.02 -0.45 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.52 -0.45 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.03 -0.44 37 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 3.53 -0.44 32 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 3.05 -0.48 33 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 2.55 -0.45 28 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 2.09 -0.44 28 0 13 0
29OCT26 16.00 C 0.00 0.00 0.00 1.67 -0.42 28 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.26 -0.43 27 0 23 0
29OCT26 17.00 C 1.03 1.03 1.03 0.96 -0.36 28 50 75 -50
29OCT26 17.50 C 0.00 0.00 0.00 0.74 -0.29 29 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 0.53 -0.27 29 0 349 0
29OCT26 18.50 C 0.39 0.39 0.39 0.38 -0.22 29 1 24 +1
29OCT26 19.00 C 0.34 0.36 0.33 0.26 -0.18 29 44 34 +11
29OCT26 19.50 C 0.00 0.00 0.00 0.18 -0.14 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 -0.10 29 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.06 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 7.01 -0.46 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.52 -0.45 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.02 -0.45 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.53 -0.44 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.02 -0.45 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.52 -0.45 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.03 -0.44 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.53 -0.44 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.06 -0.47 31 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 2.60 -0.42 30 0 36 0
27NOV26 15.50 C 2.20 2.20 2.20 2.12 -0.41 27 2 19 0
27NOV26 16.00 C 0.00 0.00 0.00 1.80 -0.37 30 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 1.43 -0.37 29 0 27 0
27NOV26 17.00 C 0.00 0.00 0.00 1.15 -0.32 29 0 7 0
27NOV26 17.50 C 0.95 0.95 0.95 0.93 -0.27 30 30 33 +22
27NOV26 18.00 C 0.77 0.78 0.77 0.74 -0.25 30 65 92 +32
27NOV26 18.50 C 0.00 0.00 0.00 0.60 -0.19 31 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.47 -0.15 31 0 23 0
27NOV26 19.50 C 0.41 0.41 0.41 0.36 -0.13 31 15 15 +15
27NOV26 20.00 C 0.00 0.00 0.00 0.27 -0.10 31 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 0.15 -0.07 31 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.27 -0.44 65 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.01 -0.48 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.76 -0.47 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.51 -0.46 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.01 -0.46 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.52 -0.45 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.02 -0.45 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.53 -0.46 42 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 5.02 -0.45 33 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 4.52 -0.49 28 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 4.03 -0.45 30 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 3.54 -0.46 29 0 45 0
30DEC26 14.50 C 3.10 3.10 3.10 3.09 -0.45 30 6 355 0
30DEC26 15.00 C 0.00 0.00 0.00 2.65 -0.37 29 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 2.25 -0.43 29 0 28 0
30DEC26 16.00 C 0.00 0.00 0.00 1.90 -0.41 29 0 232 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 -0.32 29 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.28 -0.39 28 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 1.09 -0.32 29 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.89 -0.33 29 0 100 0
30DEC26 18.50 C 0.80 0.80 0.80 0.74 -0.28 30 15 65 +14
30DEC26 19.00 C 0.66 0.66 0.66 0.59 -0.25 30 2 63 -2
30DEC26 19.50 C 0.00 0.00 0.00 0.47 -0.22 30 0 18 0
30DEC26 20.00 C 0.47 0.47 0.47 0.37 -0.19 30 2 52 +2
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.14 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.10 29 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.06 30 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.27 -0.44 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.01 -0.48 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.76 -0.47 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.51 -0.46 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.01 -0.46 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.52 -0.45 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.02 -0.45 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.53 -0.46 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.03 -0.45 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.58 -0.43 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.16 -0.35 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.74 -0.35 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.37 -0.32 32 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.99 -0.32 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.58 -0.38 29 0 2 0
30MAR27 16.00 C 2.39 2.39 2.39 2.28 -0.35 29 15 31 +15
30MAR27 16.50 C 0.00 0.00 0.00 1.99 -0.35 29 0 122 0
30MAR27 17.00 C 1.85 1.85 1.85 1.74 -0.32 29 2 117 +2
30MAR27 17.50 C 0.00 0.00 0.00 1.52 -0.29 30 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.28 -0.31 29 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 -0.26 29 0 38 0
30MAR27 19.00 C 0.00 0.00 0.00 0.98 -0.22 30 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.85 -0.19 30 0 14 0
30MAR27 20.00 C 0.84 0.84 0.84 0.73 -0.17 30 2 192 +2
30MAR27 21.00 C 0.00 0.00 0.00 0.52 -0.16 30 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 -0.12 30 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 -0.10 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 -0.07 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.06 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.27 -0.44 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.01 -0.48 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.76 -0.47 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.51 -0.46 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.01 -0.46 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.54 -0.43 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.07 -0.40 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.62 -0.45 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.17 -0.37 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.75 -0.36 32 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 4.34 -0.35 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.97 -0.32 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.56 -0.36 30 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 3.23 -0.34 30 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 3.02 -0.23 32 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.73 -0.33 32 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 2.47 -0.30 32 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 2.15 -0.36 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.94 -0.26 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.74 -0.25 31 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.56 -0.23 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.39 -0.23 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.26 -0.21 31 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 1.12 -0.22 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.93 -0.15 32 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.72 -0.14 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.56 -0.12 32 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.44 -0.09 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.34 -0.07 32 0 1 0
TOTAL CALL 375 8,765 +65
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 203 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 184 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 167 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 204 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 132 0 393 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 115 0 359 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 95 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 440 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 263 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 152 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
28AUG26 17.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 19 0
28AUG26 17.50 P 0.20 0.29 0.20 0.22 +0.14 34 4 10 +2
28AUG26 18.00 P 0.00 0.00 0.00 0.57 +0.28 36 0 75 0
28AUG26 18.50 P 0.90 0.90 0.90 1.01 +0.38 0 1 1 +1
28AUG26 19.00 P 0.00 0.00 0.00 1.51 +0.44 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.01 +0.45 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.51 +0.45 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.57 +0.51 132 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.56 +0.49 151 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.56 +0.49 174 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.57 +0.50 201 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.56 +0.49 215 0 0 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 1,044 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 81 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 257 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 327 0
29SEP26 15.00 P 0.06 0.06 0.06 0.05 +0.02 29 10 156 +10
29SEP26 15.50 P 0.09 0.09 0.09 0.11 +0.04 29 4 179 -4
29SEP26 16.00 P 0.21 0.21 0.19 0.20 +0.07 29 2 43 +1
29SEP26 16.50 P 0.28 0.35 0.28 0.35 +0.13 29 14 64 0
29SEP26 17.00 P 0.56 0.56 0.56 0.56 +0.18 29 3 25 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 +0.27 30 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 1.21 +0.33 31 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 1.56 +0.33 29 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 1.99 +0.38 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.44 +0.40 29 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 2.83 +0.34 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.78 +0.37 0 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 4.82 +0.37 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.77 +0.38 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.75 +0.42 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.74 +0.33 0 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 54 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 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 50 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 48 0
29OCT26 15.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 70 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 +0.05 29 0 92 0
29OCT26 16.00 P 0.30 0.30 0.30 0.36 +0.07 29 1 18 +1
29OCT26 16.50 P 0.45 0.48 0.45 0.54 +0.11 29 26 44 +26
29OCT26 17.00 P 0.71 0.71 0.71 0.77 +0.16 29 7 8 +1
29OCT26 17.50 P 0.00 0.00 0.00 1.06 +0.22 30 0 35 0
29OCT26 18.00 P 0.00 0.00 0.00 1.39 +0.27 30 0 18 0
29OCT26 18.50 P 0.00 0.00 0.00 1.74 +0.31 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.10 +0.29 28 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.53 +0.33 29 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.98 +0.37 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.88 +0.29 17 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.82 +0.35 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.85 +0.41 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.89 +0.48 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.78 +0.37 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 +0.04 30 0 33 0
27NOV26 15.00 P 0.00 0.00 0.00 0.26 +0.06 30 0 80 0
27NOV26 15.50 P 0.00 0.00 0.00 0.38 +0.09 30 0 123 0
27NOV26 16.00 P 0.00 0.00 0.00 0.53 +0.11 30 0 35 0
27NOV26 16.50 P 0.00 0.00 0.00 0.73 +0.15 30 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 0.95 +0.18 30 0 0 0
27NOV26 17.50 P 1.07 1.22 1.07 1.26 +0.26 31 9 38 +1
27NOV26 18.00 P 0.00 0.00 0.00 1.58 +0.30 31 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 1.87 +0.27 30 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.27 +0.31 31 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 2.66 +0.33 30 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.11 +0.31 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.99 +0.33 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.92 +0.33 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.88 +0.41 27 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.91 +0.47 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.89 +0.48 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 30 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 29 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 29 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 +0.02 29 0 252 0
30DEC26 15.00 P 0.36 0.36 0.36 0.35 +0.04 30 2 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 +0.05 29 0 186 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 +0.08 29 0 112 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 +0.11 30 0 32 0
30DEC26 17.00 P 1.08 1.08 1.08 1.08 +0.13 29 1 16 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.35 +0.13 29 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.65 +0.15 29 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 +0.19 29 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.34 +0.21 29 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.80 +0.32 31 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.21 +0.31 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.07 +0.33 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.97 +0.33 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.91 +0.35 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.91 +0.40 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.89 +0.40 34 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 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 27 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 +0.02 30 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 +0.05 30 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 +0.06 29 0 172 0
30MAR27 15.00 P 0.00 0.00 0.00 0.58 +0.07 29 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 +0.08 29 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 0.94 +0.12 29 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 1.16 +0.15 29 0 100 0
30MAR27 17.00 P 1.36 1.36 1.36 1.36 +0.09 29 3 108 0
30MAR27 17.50 P 1.55 1.55 1.55 1.63 +0.16 29 3 500 0
30MAR27 18.00 P 0.00 0.00 0.00 1.98 +0.25 30 0 515 0
30MAR27 18.50 P 0.00 0.00 0.00 2.32 +0.24 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.67 +0.26 30 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.04 +0.25 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.42 +0.25 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.25 +0.29 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.10 +0.30 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.01 +0.32 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.94 +0.34 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.89 +0.35 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.15 +0.03 32 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 0.28 +0.04 32 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 +0.04 32 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 +0.04 32 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 +0.09 32 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.73 +0.09 31 0 99 0
29JUN27 15.00 P 0.00 0.00 0.00 0.89 +0.10 31 0 15 0
29JUN27 15.50 P 0.98 0.98 0.98 1.07 +0.11 31 1 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 +0.14 32 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 +0.17 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.81 +0.21 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.08 +0.21 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.41 +0.25 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.73 +0.26 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.06 +0.26 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.42 +0.27 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.79 +0.28 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.58 +0.32 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.41 +0.33 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.26 +0.32 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.13 +0.30 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.03 +0.31 34 0 0 0
TOTAL PUT 91 12,920 +40
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$ 14.600
28AUG26 8.50 C 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.85 +0.03 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.35 +0.03 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.85 +0.03 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.60 +0.03 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.10 +0.03 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.60 +0.02 0 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 3.10 0.00 0 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.60 +0.03 0 0 175 0
28AUG26 12.50 C 0.00 0.00 0.00 2.10 +0.03 0 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.60 +0.03 0 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 1.10 +0.03 0 0 65 -10
28AUG26 14.00 C 0.00 0.00 0.00 0.61 +0.03 27 0 290 0
28AUG26 14.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 452 0
28AUG26 15.00 C 0.03 0.03 0.03 0.02 -0.01 25 11 565 -11
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 574 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 360 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 267 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.60 +0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.36 +0.04 106 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.11 +0.04 101 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.86 +0.04 96 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.61 +0.04 91 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.36 +0.04 86 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.11 +0.04 81 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.86 +0.04 77 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.61 +0.04 72 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.11 +0.04 64 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.61 +0.03 56 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 3.11 +0.01 48 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 2.61 +0.03 40 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 2.11 +0.03 33 0 438 0
29SEP26 13.00 C 1.90 1.90 1.90 1.61 +0.03 26 5 212 -1
29SEP26 13.50 C 1.40 1.40 1.40 1.12 +0.02 23 5 243 -5
29SEP26 14.00 C 0.00 0.00 0.00 0.71 +0.03 25 0 237 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 +0.01 23 0 1,814 0
29SEP26 15.00 C 0.21 0.21 0.21 0.20 0.00 24 5 387 0
29SEP26 15.50 C 0.10 0.10 0.10 0.10 0.00 24 3 239 +1
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 34 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 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.36 +0.04 68 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.11 +0.04 64 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.86 +0.03 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.61 +0.03 57 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.11 +0.03 51 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.61 +0.03 45 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.11 +0.01 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.61 +0.03 32 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.11 +0.03 27 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.62 +0.02 24 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.19 +0.01 25 0 141 0
29OCT26 14.00 C 0.00 0.00 0.00 0.82 -0.01 24 0 145 0
29OCT26 14.50 C 0.55 0.55 0.55 0.57 0.00 25 5 139 0
29OCT26 15.00 C 0.00 0.00 0.00 0.37 -0.02 25 0 706 0
29OCT26 15.50 C 0.00 0.00 0.00 0.24 -0.01 25 0 29 0
29OCT26 16.00 C 0.00 0.00 0.00 0.15 0.00 25 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 4.61 +0.03 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.11 +0.03 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.61 +0.03 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.11 +0.01 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.61 +0.03 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.12 +0.03 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.68 +0.04 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.31 +0.04 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.72 +0.01 25 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 0.52 0.00 25 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.36 0.00 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.36 +0.03 61 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.11 +0.03 58 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.86 +0.03 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.61 +0.03 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.36 +0.03 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.11 +0.03 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.86 +0.03 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.61 +0.03 42 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.11 +0.03 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.61 +0.03 32 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.11 +0.01 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.61 +0.03 24 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.16 +0.03 25 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.76 +0.02 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.41 +0.02 25 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 +0.01 25 0 59 0
30DEC26 14.50 C 0.00 0.00 0.00 0.85 0.00 25 0 113 0
30DEC26 15.00 C 0.64 0.65 0.64 0.64 -0.02 25 40 916 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.01 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 39 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 0.00 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 0.00 25 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 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 6.36 +0.03 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.11 +0.03 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.86 +0.03 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.61 +0.03 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.36 +0.03 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.11 +0.03 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.86 +0.03 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.61 +0.03 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.11 +0.03 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.61 0.00 23 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.17 -0.01 25 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.76 0.00 25 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.43 +0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.09 +0.03 27 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.77 +0.02 27 0 125 0
30MAR27 14.00 C 0.00 0.00 0.00 1.45 +0.02 26 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.21 +0.02 26 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 1.00 +0.02 26 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 +0.02 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 +0.01 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 +0.01 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.11 +0.03 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.86 +0.03 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.61 +0.03 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.36 +0.03 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.13 +0.03 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.90 +0.03 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.68 +0.10 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.24 +0.15 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.71 +0.03 22 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.33 +0.03 24 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.96 +0.02 25 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.71 +0.03 28 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.38 +0.02 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 2.03 +0.03 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.77 -0.03 27 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.53 +0.02 27 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.32 +0.02 27 0 106 0
29JUN27 15.50 C 0.00 0.00 0.00 1.14 +0.02 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.97 +0.02 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.83 +0.02 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 +0.01 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.59 +0.01 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 +0.01 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
TOTAL CALL 74 17,224 -26
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 261 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 236 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 224 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 202 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 190 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 843 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,025 0
28AUG26 14.00 P 0.01 0.01 0.01 0.01 -0.01 29 1 550 -1
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.04 23 0 114 0
28AUG26 15.00 P 0.00 0.00 0.00 0.41 -0.04 22 0 84 0
28AUG26 15.50 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.95 +0.02 131 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.45 +0.02 146 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.95 +0.02 161 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.44 +0.01 167 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.95 +0.02 188 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 390 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 658 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 25 0 385 0
29SEP26 13.50 P 0.14 0.14 0.14 0.12 -0.01 24 215 812 +198
29SEP26 14.00 P 0.29 0.29 0.29 0.27 -0.02 24 6 467 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 -0.01 25 0 65 0
29SEP26 15.00 P 0.86 0.86 0.86 0.82 -0.05 24 1 146 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.22 -0.03 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.67 -0.03 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.16 -0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.73 +0.04 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.22 +0.06 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.72 +0.06 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.22 +0.04 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.72 +0.06 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.22 +0.06 64 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 30 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 365 0
29OCT26 13.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.26 -0.02 25 0 119 0
29OCT26 14.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 176 0
29OCT26 14.50 P 0.00 0.00 0.00 0.70 -0.01 26 0 197 0
29OCT26 15.00 P 0.00 0.00 0.00 1.01 0.00 27 0 260 0
29OCT26 15.50 P 0.00 0.00 0.00 1.38 -0.01 27 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.75 -0.03 25 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.20 -0.03 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.75 +0.03 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.23 +0.03 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.73 +0.03 40 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.22 +0.02 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.72 +0.02 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.22 +0.02 49 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.07 0.00 26 0 2 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 38 0
27NOV26 13.50 P 0.00 0.00 0.00 0.36 0.00 26 0 53 0
27NOV26 14.00 P 0.00 0.00 0.00 0.55 0.00 26 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.82 +0.02 26 0 113 0
27NOV26 15.00 P 0.00 0.00 0.00 1.12 0.00 27 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.48 0.00 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 1.83 -0.01 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.25 -0.01 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.78 +0.02 31 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.25 +0.03 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.73 +0.03 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.23 +0.03 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.72 +0.02 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.22 +0.02 43 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 36 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 25 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 71 0
30DEC26 11.50 P 0.08 0.08 0.08 0.06 0.00 26 1 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 -0.01 25 0 56 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 0.00 25 0 105 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 -0.01 26 0 142 0
30DEC26 15.00 P 0.00 0.00 0.00 1.21 +0.02 26 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.55 -0.01 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 -0.01 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.29 -0.03 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.81 +0.01 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.28 +0.03 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.74 +0.02 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.23 +0.03 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.73 +0.03 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.22 +0.02 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 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 0.11 -0.01 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 0.00 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 0.00 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 -0.01 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 0.00 27 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.73 -0.01 27 0 131 0
30MAR27 14.00 P 0.94 0.94 0.94 0.96 -0.01 28 2 143 0
30MAR27 14.50 P 0.00 0.00 0.00 1.21 -0.02 28 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.50 -0.02 28 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.78 -0.07 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.19 -0.02 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.57 -0.02 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.98 -0.02 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.41 -0.01 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.85 0.00 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.29 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.74 -0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.22 +0.01 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 0.00 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 0.22 -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 0.44 -0.01 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.59 0.00 28 0 21 0
29JUN27 13.00 P 0.86 0.86 0.86 0.76 -0.01 28 10 109 0
29JUN27 13.50 P 0.00 0.00 0.00 0.97 0.00 29 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.20 -0.01 29 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.46 -0.01 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.75 -0.01 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.07 -0.01 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.41 -0.01 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.78 -0.01 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.17 -0.01 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.57 -0.02 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.00 -0.02 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.44 -0.02 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.90 -0.03 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.37 -0.03 34 0 0 0
TOTAL PUT 236 17,994 +198
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$ 4.700
28AUG26 2.80 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.70 +0.03 0 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.60 +0.03 0 0 7,170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.50 +0.03 0 0 766 0
28AUG26 4.30 C 0.40 0.41 0.39 0.40 +0.03 0 2,260 2,499 -2,260
28AUG26 4.40 C 0.30 0.31 0.30 0.30 +0.03 0 1,157 8,385 -957
28AUG26 4.50 C 0.21 0.21 0.21 0.20 +0.02 0 100 4,722 -100
28AUG26 4.60 C 0.12 0.12 0.12 0.11 +0.01 24 10 3,764 -5
28AUG26 4.70 C 0.06 0.06 0.06 0.05 0.00 29 201 2,274 +200
28AUG26 4.80 C 0.02 0.02 0.02 0.02 0.00 32 60 3,251 0
28AUG26 4.90 C 0.01 0.01 0.01 0.01 0.00 38 30 1,035 0
28AUG26 5.00 C 0.01 0.01 0.01 0.01 0.00 51 3,000 11,111 +2,000
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 127 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.91 +0.04 85 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.81 +0.04 80 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.71 +0.04 74 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.61 +0.04 69 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.51 +0.04 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.42 +0.05 73 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.32 +0.05 68 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.22 +0.05 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.12 +0.05 58 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.02 +0.05 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 +0.04 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 +0.05 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 +0.04 27 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.62 +0.04 33 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.52 +0.05 28 0 2,240 0
29SEP26 4.30 C 0.42 0.42 0.40 0.42 +0.03 24 72 1,068 -40
29SEP26 4.40 C 0.33 0.34 0.31 0.32 +0.02 19 779 8,060 -579
29SEP26 4.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 3,595 0
29SEP26 4.60 C 0.19 0.19 0.19 0.18 +0.01 23 20 9,109 -20
29SEP26 4.70 C 0.14 0.14 0.13 0.12 0.00 22 60 1,726 +5
29SEP26 4.80 C 0.08 0.10 0.08 0.09 +0.01 25 59 4,372 -15
29SEP26 4.90 C 0.07 0.07 0.07 0.06 0.00 25 1,103 3,409 0
29SEP26 5.00 C 0.05 0.05 0.05 0.04 0.00 26 2,530 5,249 +2,437
29SEP26 5.25 C 0.02 0.02 0.02 0.01 0.00 25 10 955 0
29SEP26 5.50 C 0.01 0.01 0.01 0.01 0.00 33 50 2,805 +50
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 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 57 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 81 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 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 1.92 +0.05 85 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.82 +0.05 80 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.72 +0.05 75 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.62 +0.05 70 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.52 +0.05 66 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.42 +0.05 61 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.32 +0.05 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.22 +0.05 53 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.12 +0.05 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.02 +0.05 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.92 +0.05 40 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.82 +0.05 37 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.71 +0.03 24 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.62 +0.04 29 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.53 +0.06 29 0 452 0
29OCT26 4.30 C 0.00 0.00 0.00 0.43 +0.03 24 0 801 0
29OCT26 4.40 C 0.00 0.00 0.00 0.34 +0.03 23 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.28 +0.03 25 0 736 0
29OCT26 4.60 C 0.21 0.21 0.21 0.20 +0.01 22 2 660 0
29OCT26 4.70 C 0.15 0.17 0.15 0.16 +0.02 24 53 174 +53
29OCT26 4.80 C 0.12 0.13 0.12 0.12 +0.01 24 35 600 +25
29OCT26 4.90 C 0.00 0.00 0.00 0.09 0.00 25 0 1,798 0
29OCT26 5.00 C 0.08 0.08 0.07 0.06 0.00 24 429 631 +329
29OCT26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 600 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29OCT26 7.25 C 0.00 0.00 0.00 0.01 - 53 0 0 -
27NOV26 3.00 C 0.00 0.00 0.00 1.72 +0.05 66 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.62 +0.05 62 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.52 +0.05 58 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.42 +0.05 54 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.32 +0.05 50 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.22 +0.05 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.12 +0.05 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.02 +0.05 39 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.92 +0.05 36 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.82 +0.05 32 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.62 +0.04 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.53 +0.05 25 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.44 +0.04 24 0 1,231 0
27NOV26 4.40 C 0.00 0.00 0.00 0.36 +0.03 23 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.29 +0.02 23 0 180 0
27NOV26 4.60 C 0.00 0.00 0.00 0.23 +0.01 23 0 105 0
27NOV26 4.70 C 0.00 0.00 0.00 0.19 +0.02 24 0 632 0
27NOV26 4.80 C 0.00 0.00 0.00 0.15 0.00 24 0 396 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 0.00 24 0 460 0
27NOV26 5.00 C 0.11 0.11 0.11 0.09 0.00 24 298 846 +208
27NOV26 5.25 C 0.00 0.00 0.00 0.05 0.00 24 0 410 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 600 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
27NOV26 7.25 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.92 +0.05 66 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.82 +0.05 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.72 +0.05 58 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.62 +0.05 54 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.52 +0.05 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.42 +0.05 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.32 +0.05 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.22 +0.05 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 +0.05 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 +0.05 34 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 +0.05 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 +0.05 28 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 +0.04 25 0 30 0
30DEC26 4.10 C 0.60 0.60 0.60 0.63 +0.05 25 4 167 -4
30DEC26 4.20 C 0.00 0.00 0.00 0.53 +0.03 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 +0.03 22 0 5,564 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 +0.02 22 0 1,406 0
30DEC26 4.50 C 0.32 0.32 0.32 0.32 +0.02 23 20 1,557 -15
30DEC26 4.60 C 0.00 0.00 0.00 0.26 +0.01 22 0 488 0
30DEC26 4.70 C 0.23 0.23 0.23 0.22 +0.01 23 30 1,049 +30
30DEC26 4.80 C 0.20 0.20 0.20 0.19 +0.01 24 1 4,512 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 0.00 23 0 1,115 0
30DEC26 5.00 C 0.13 0.13 0.13 0.12 0.00 23 8 1,466 0
30DEC26 5.25 C 0.09 0.09 0.09 0.07 0.00 23 1,490 2,348 +1,390
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 24 0 554 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 624 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 32 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 37 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 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 1.92 +0.05 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.82 +0.05 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.72 +0.05 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.62 +0.05 42 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.52 +0.05 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.42 +0.05 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.32 +0.05 34 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.22 +0.05 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.12 +0.05 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.02 +0.04 26 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.93 +0.05 26 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 +0.03 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 +0.05 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.67 +0.04 24 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 +0.04 24 0 47 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 +0.03 23 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 +0.03 23 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 +0.01 23 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 +0.01 23 0 6,965 0
30MAR27 4.80 C 0.00 0.00 0.00 0.28 +0.01 24 0 305 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 +0.01 24 0 461 0
30MAR27 5.00 C 0.21 0.21 0.21 0.21 +0.01 24 10 371 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 0.00 23 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 0.00 24 0 2,425 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 1.92 +0.05 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.82 +0.05 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.72 +0.05 37 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.62 +0.05 34 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.52 +0.05 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.42 +0.05 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.32 +0.05 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.22 +0.05 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.13 +0.05 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.04 +0.05 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.94 +0.03 22 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.88 +0.04 24 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 +0.03 23 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.73 +0.03 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.67 +0.03 24 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 +0.03 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.56 +0.03 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.50 +0.02 24 0 333 0
29JUN27 4.60 C 0.44 0.45 0.43 0.46 +0.03 24 270 325 +270
29JUN27 4.70 C 0.00 0.00 0.00 0.41 +0.02 24 0 41 0
29JUN27 4.80 C 0.33 0.33 0.33 0.37 +0.02 24 8 721 +8
29JUN27 4.90 C 0.00 0.00 0.00 0.33 +0.02 24 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 148 0
29JUN27 5.25 C 0.22 0.22 0.21 0.22 +0.01 24 601 2,880 0
29JUN27 5.50 C 0.17 0.17 0.16 0.17 +0.01 25 353 1,566 +333
29JUN27 5.75 C 0.13 0.13 0.13 0.13 +0.01 25 596 2,250 +298
29JUN27 6.00 C 0.11 0.11 0.10 0.10 +0.01 26 626 629 +626
29JUN27 6.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 6.50 C 0.07 0.07 0.07 0.05 0.00 25 298 507 +298
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 0.01 - 23 0 0 -
TOTAL CALL 16,633 169,387 +4,565
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 168 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 153 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 139 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 3,474 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2,149 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 8,638 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 1,694 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 4,497 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 2,889 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3,903 0
28AUG26 4.60 P 0.02 0.02 0.02 0.02 -0.01 33 10 84 +10
28AUG26 4.70 P 0.05 0.05 0.04 0.05 -0.04 29 601 601 +601
28AUG26 4.80 P 0.00 0.00 0.00 0.12 -0.04 33 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.30 -0.05 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.56 -0.04 81 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.81 -0.04 107 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.06 -0.04 129 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.81 -0.04 190 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.07 -0.03 233 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.31 -0.04 224 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.57 -0.03 269 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 3,706 0
29SEP26 3.90 P 0.01 0.01 0.01 0.01 0.00 33 5 8,059 -5
29SEP26 4.00 P 0.01 0.01 0.01 0.01 0.00 28 63 2,915 -63
29SEP26 4.10 P 0.01 0.01 0.01 0.01 -0.01 24 5 4,022 -5
29SEP26 4.20 P 0.02 0.02 0.02 0.02 -0.01 24 200 2,456 -30
29SEP26 4.30 P 0.03 0.03 0.03 0.03 -0.02 22 10 2,154 +10
29SEP26 4.40 P 0.06 0.06 0.05 0.06 -0.02 24 317 3,284 +99
29SEP26 4.50 P 0.10 0.10 0.08 0.09 -0.03 23 11 1,748 +1
29SEP26 4.60 P 0.14 0.15 0.14 0.14 -0.03 23 350 6,200 -209
29SEP26 4.70 P 0.20 0.20 0.19 0.21 -0.03 26 12 495 +2
29SEP26 4.80 P 0.00 0.00 0.00 0.28 -0.03 26 0 2,606 0
29SEP26 4.90 P 0.35 0.35 0.35 0.36 -0.04 27 2 724 -2
29SEP26 5.00 P 0.00 0.00 0.00 0.43 -0.05 23 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.06 0 0 1,677 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 -0.05 27 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 -0.07 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.41 -0.04 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 -0.02 62 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.89 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.14 -0.05 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 1,115 0
29OCT26 3.90 P 0.01 0.01 0.01 0.01 0.00 24 31 251 -21
29OCT26 4.00 P 0.00 0.00 0.00 0.02 0.00 25 0 2,593 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 0.00 24 0 3,741 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 -0.01 23 0 516 0
29OCT26 4.30 P 0.06 0.06 0.06 0.06 -0.02 22 400 1,622 -400
29OCT26 4.40 P 0.00 0.00 0.00 0.09 -0.02 22 0 158 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 -0.03 23 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.18 -0.04 23 0 33 0
29OCT26 4.70 P 0.23 0.23 0.23 0.24 -0.04 23 15 39 +15
29OCT26 4.80 P 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.68 -0.05 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.91 -0.06 21 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.16 -0.06 26 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.41 -0.05 31 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.68 -0.03 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.40 - 0 0 0 -
29OCT26 7.25 P 0.00 0.00 0.00 2.65 - 0 0 0 -
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 95 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 2,435 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 7,274 0
27NOV26 4.10 P 0.04 0.04 0.04 0.04 -0.01 22 1,406 4,455 -806
27NOV26 4.20 P 0.00 0.00 0.00 0.06 -0.02 22 0 805 0
27NOV26 4.30 P 0.00 0.00 0.00 0.09 -0.02 23 0 162 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 -0.02 22 0 420 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 544 0
27NOV26 4.60 P 0.20 0.21 0.20 0.22 -0.02 24 300 300 +300
27NOV26 4.70 P 0.00 0.00 0.00 0.27 -0.04 23 0 16 0
27NOV26 4.80 P 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
27NOV26 4.90 P 0.40 0.40 0.40 0.41 -0.04 24 2 2 +2
27NOV26 5.00 P 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.69 -0.05 24 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.92 -0.06 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.16 -0.06 23 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.41 -0.05 27 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.68 -0.03 41 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.40 - 0 0 0 -
27NOV26 7.25 P 0.00 0.00 0.00 2.65 - 0 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 34 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 445 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 668 0
30DEC26 3.80 P 0.02 0.02 0.02 0.02 0.00 23 2 1,092 -2
30DEC26 3.90 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,346 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 517 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 22 0 2,288 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.02 22 0 970 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.02 22 0 4,763 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.02 23 0 498 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 -0.02 23 0 1,168 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.03 23 0 220 0
30DEC26 4.70 P 0.30 0.30 0.30 0.30 -0.03 23 30 318 -30
30DEC26 4.80 P 0.00 0.00 0.00 0.36 -0.04 23 0 404 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 -0.03 24 0 896 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.05 23 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.71 -0.03 24 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 -0.06 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.06 21 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.41 -0.05 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 -0.03 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.89 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.15 -0.05 0 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 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 -0.01 25 0 1,556 0
30MAR27 3.90 P 0.06 0.06 0.06 0.07 -0.01 23 5 2,597 +5
30MAR27 4.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 4,531 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 -0.02 23 0 1,349 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.02 23 0 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 -0.02 23 0 10,513 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 -0.02 23 0 1,274 0
30MAR27 4.50 P 0.24 0.26 0.24 0.26 -0.03 23 30 551 -30
30MAR27 4.60 P 0.00 0.00 0.00 0.30 -0.03 23 0 2,613 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 -0.03 23 0 6,791 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.04 23 0 143 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.03 24 0 65 0
30MAR27 5.00 P 0.57 0.57 0.57 0.56 -0.04 24 10 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 -0.04 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 -0.05 23 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 -0.04 24 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.41 -0.06 22 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.68 -0.03 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.41 -0.05 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.89 -0.06 0 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 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 105 0
29JUN27 3.50 P 0.05 0.05 0.05 0.05 0.00 25 5 609 -5
29JUN27 3.60 P 0.00 0.00 0.00 0.07 0.00 26 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 0.00 25 0 68 0
29JUN27 3.80 P 0.09 0.09 0.09 0.10 0.00 25 400 518 +205
29JUN27 3.90 P 0.00 0.00 0.00 0.12 -0.01 25 0 772 0
29JUN27 4.00 P 0.14 0.14 0.14 0.15 -0.01 25 10 353 +10
29JUN27 4.10 P 0.00 0.00 0.00 0.18 -0.01 25 0 634 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 0.00 25 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 0.00 26 0 373 0
29JUN27 4.40 P 0.30 0.30 0.30 0.30 -0.01 25 108 257 +108
29JUN27 4.50 P 0.00 0.00 0.00 0.35 -0.01 26 0 145 0
29JUN27 4.60 P 0.00 0.00 0.00 0.40 -0.01 26 0 170 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 -0.01 26 0 30 0
29JUN27 4.80 P 0.51 0.51 0.51 0.51 -0.02 26 30 30 +30
29JUN27 4.90 P 0.57 0.57 0.56 0.58 -0.01 26 60 60 +60
29JUN27 5.00 P 0.00 0.00 0.00 0.64 -0.02 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.83 -0.02 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.03 -0.02 27 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.24 -0.03 28 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.46 -0.05 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.68 -0.05 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.91 -0.05 25 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.41 - 29 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 2.65 - 0 0 0 -
TOTAL PUT 4,430 192,161 -150
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$ 29.320
28AUG26 19.00 C 0.00 0.00 0.00 10.32 -0.10 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.82 -0.12 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.32 -0.12 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.33 -0.11 142 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.33 -0.09 123 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.33 -0.11 105 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.33 -0.08 88 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.33 -0.08 71 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 3.33 -0.08 55 0 11 0
28AUG26 27.00 C 0.00 0.00 0.00 2.33 -0.09 39 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.39 -0.10 42 0 191 0
28AUG26 29.00 C 0.58 0.70 0.57 0.66 -0.10 45 152 510 -38
28AUG26 30.00 C 0.17 0.21 0.17 0.21 -0.06 44 23 591 -1
28AUG26 31.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 265 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 216 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 642 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 353 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 119 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 129 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 139 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 149 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 158 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.37 -0.15 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.82 -0.21 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.36 -0.17 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.36 -0.18 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.37 -0.18 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.39 -0.14 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.41 -0.08 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.45 -0.09 32 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 3.54 -0.09 32 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 2.71 -0.09 32 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 1.94 -0.12 31 0 305 0
29SEP26 29.00 C 0.00 0.00 0.00 1.37 -0.05 32 0 565 0
29SEP26 30.00 C 0.00 0.00 0.00 0.92 -0.04 32 0 3,080 0
29SEP26 31.00 C 0.00 0.00 0.00 0.58 -0.03 32 0 366 0
29SEP26 32.00 C 0.33 0.33 0.33 0.34 -0.04 32 1 782 0
29SEP26 33.00 C 0.20 0.20 0.20 0.20 -0.03 32 2 402 -2
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 1,965 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 34 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.42 -0.14 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.86 -0.20 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.36 -0.20 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.37 -0.21 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.37 -0.20 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.40 -0.17 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.46 -0.15 22 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.64 -0.11 31 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.80 -0.12 31 0 10 0
29OCT26 27.00 C 0.00 0.00 0.00 3.04 -0.12 31 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 2.31 -0.15 30 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.75 -0.12 30 0 196 0
29OCT26 30.00 C 1.19 1.19 1.19 1.29 -0.12 30 15 3,238 +15
29OCT26 31.00 C 0.00 0.00 0.00 0.93 -0.10 31 0 215 0
29OCT26 32.00 C 0.00 0.00 0.00 0.67 -0.07 31 0 145 0
29OCT26 33.00 C 0.00 0.00 0.00 0.48 -0.04 32 0 144 0
29OCT26 34.00 C 0.00 0.00 0.00 0.32 -0.06 32 0 127 0
29OCT26 35.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 172 0
29OCT26 36.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 9.86 -0.22 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.36 -0.23 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.37 -0.29 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.40 -0.22 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.47 -0.21 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.56 -0.17 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.89 -0.10 33 0 6 0
27NOV26 26.00 C 0.00 0.00 0.00 4.11 -0.10 33 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 3.40 -0.10 33 0 105 0
27NOV26 28.00 C 0.00 0.00 0.00 2.69 -0.09 31 0 162 0
27NOV26 29.00 C 0.00 0.00 0.00 2.16 -0.09 31 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 1.71 -0.08 32 0 257 0
27NOV26 31.00 C 0.00 0.00 0.00 1.33 -0.08 32 0 408 0
27NOV26 32.00 C 0.00 0.00 0.00 1.02 -0.07 32 0 294 0
27NOV26 33.00 C 0.00 0.00 0.00 0.77 -0.06 32 0 250 0
27NOV26 34.00 C 0.00 0.00 0.00 0.58 -0.05 32 0 190 0
27NOV26 35.00 C 0.00 0.00 0.00 0.44 -0.04 33 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.33 -0.04 33 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.42 -0.17 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.91 -0.17 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.37 -0.22 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.39 -0.27 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.45 -0.29 0 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.58 -0.20 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.75 -0.17 27 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.13 -0.09 33 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.39 -0.09 33 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 3.72 -0.09 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 3.11 -0.09 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 2.58 -0.08 33 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.05 -0.14 32 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 1.66 -0.07 32 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.33 -0.07 32 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 1.06 -0.06 32 0 247 0
30DEC26 34.00 C 0.00 0.00 0.00 0.84 -0.05 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.66 -0.04 32 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 -0.03 32 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 -0.03 33 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 0.00 34 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.56 -0.19 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.09 -0.21 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.64 -0.21 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.76 -0.19 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.89 -0.19 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.07 -0.19 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.27 -0.21 29 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.58 -0.16 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.06 -0.03 33 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.43 -0.20 32 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 3.87 -0.20 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.36 -0.20 33 0 35 0
30MAR27 30.00 C 0.00 0.00 0.00 2.81 -0.30 32 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 2.41 -0.20 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 2.08 -0.17 32 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.81 -0.13 32 0 51 0
30MAR27 34.00 C 0.00 0.00 0.00 1.53 -0.13 32 0 203 0
30MAR27 35.00 C 1.45 1.45 1.45 1.33 -0.09 33 15 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.10 -0.11 33 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 0.94 -0.09 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.79 -0.08 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.66 -0.08 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.55 -0.10 33 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 -0.08 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 -0.09 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.31 -0.08 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 -0.07 33 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.07 33 0 35 0
29JUN27 19.00 C 0.00 0.00 0.00 10.79 -0.27 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.35 -0.19 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.91 -0.19 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.07 -0.18 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.25 -0.17 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.47 -0.17 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.74 -0.18 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 6.04 -0.07 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.40 -0.09 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.81 -0.09 33 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.27 -0.08 33 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 3.78 -0.09 33 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.36 -0.09 33 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.97 -0.12 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.64 -0.07 34 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.33 -0.08 34 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.02 -0.08 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.76 -0.08 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.52 -0.08 34 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.33 -0.06 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.14 -0.07 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.99 -0.05 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.85 -0.06 33 0 18 0
29JUN27 41.00 C 0.00 0.00 0.00 0.73 -0.04 33 0 106 0
TOTAL CALL 208 45,015 -26
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 155 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 262 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 215 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,210 0
28AUG26 27.00 P 0.02 0.02 0.02 0.01 -0.01 45 5 894 -5
28AUG26 28.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 487 0
28AUG26 29.00 P 0.42 0.42 0.35 0.33 -0.01 45 22 620 0
28AUG26 30.00 P 0.00 0.00 0.00 0.88 0.00 43 0 360 0
28AUG26 31.00 P 1.96 1.96 1.96 1.72 +0.06 44 2 223 -2
28AUG26 32.00 P 0.00 0.00 0.00 2.68 +0.06 0 0 262 0
28AUG26 33.00 P 0.00 0.00 0.00 3.68 +0.08 0 0 55 -153
28AUG26 34.00 P 4.68 4.71 4.67 4.68 +0.08 0 4 166 0
28AUG26 35.00 P 0.00 0.00 0.00 5.74 +0.12 116 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.74 +0.14 130 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.74 +0.14 144 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.74 +0.14 158 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.74 +0.14 170 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.71 +0.11 165 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.74 +0.12 194 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.74 +0.12 205 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.74 +0.12 216 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.71 +0.11 206 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.71 +0.09 216 0 0 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 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 0.00 34 0 84 0
29SEP26 24.00 P 0.06 0.06 0.06 0.03 0.00 34 1 159 +1
29SEP26 25.00 P 0.00 0.00 0.00 0.07 0.00 33 0 447 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 370 0
29SEP26 27.00 P 0.37 0.38 0.34 0.32 -0.01 32 430 3,734 +430
29SEP26 28.00 P 0.00 0.00 0.00 0.58 -0.03 32 0 780 0
29SEP26 29.00 P 1.06 1.06 1.00 0.99 -0.02 32 30 985 +30
29SEP26 30.00 P 0.00 0.00 0.00 1.57 +0.02 33 0 1,895 0
29SEP26 31.00 P 2.33 2.34 2.33 2.20 -0.02 33 2 1,484 0
29SEP26 32.00 P 0.00 0.00 0.00 2.96 +0.05 32 0 4,421 0
29SEP26 33.00 P 0.00 0.00 0.00 3.81 +0.05 32 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 4.73 +0.06 32 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.74 +0.04 38 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.75 +0.12 43 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.74 +0.14 47 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.74 +0.14 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.75 +0.15 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.71 +0.11 55 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.75 +0.13 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.75 +0.13 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.74 +0.12 69 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.71 +0.11 68 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.75 +0.13 77 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.75 +0.15 81 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.71 +0.11 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.71 +0.11 80 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.75 +0.15 89 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 0.02 -0.01 32 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 57 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 69 0
29OCT26 26.00 P 0.00 0.00 0.00 0.36 -0.04 32 0 124 0
29OCT26 27.00 P 0.00 0.00 0.00 0.60 -0.04 32 0 251 0
29OCT26 28.00 P 1.00 1.07 1.00 0.94 -0.05 32 16 3,293 -14
29OCT26 29.00 P 1.54 1.54 1.43 1.38 -0.05 32 41 521 0
29OCT26 30.00 P 0.00 0.00 0.00 1.93 -0.03 32 0 806 0
29OCT26 31.00 P 0.00 0.00 0.00 2.57 -0.03 33 0 122 0
29OCT26 32.00 P 0.00 0.00 0.00 3.22 0.00 31 0 133 0
29OCT26 33.00 P 0.00 0.00 0.00 4.01 +0.01 31 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.87 +0.02 31 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.95 +0.07 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.92 +0.12 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.92 +0.18 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.89 +0.14 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.86 +0.20 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.85 +0.16 52 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 0.00 34 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 0.00 33 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 75 0
27NOV26 25.00 P 0.44 0.44 0.44 0.40 -0.01 33 30 150 +30
27NOV26 26.00 P 0.64 0.64 0.64 0.62 -0.02 33 20 148 -20
27NOV26 27.00 P 0.00 0.00 0.00 0.92 -0.01 33 0 275 0
27NOV26 28.00 P 1.42 1.42 1.29 1.29 -0.02 33 131 189 +27
27NOV26 29.00 P 1.91 1.91 1.75 1.76 -0.01 34 197 297 +152
27NOV26 30.00 P 0.00 0.00 0.00 2.31 0.00 34 0 910 0
27NOV26 31.00 P 0.00 0.00 0.00 2.94 +0.01 34 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 3.53 +0.01 33 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 4.28 +0.02 33 0 31 0
27NOV26 34.00 P 0.00 0.00 0.00 5.24 +0.19 36 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.12 +0.05 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.04 +0.05 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.99 +0.09 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.98 +0.15 44 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.97 +0.19 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.95 +0.21 49 0 0 0
30DEC26 19.00 P 0.07 0.07 0.07 0.02 0.00 33 1 3 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.01 33 0 162 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 -0.01 33 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.84 -0.01 33 0 358 0
30DEC26 27.00 P 0.00 0.00 0.00 1.16 -0.01 33 0 180 0
30DEC26 28.00 P 1.54 1.55 1.54 1.49 -0.08 32 244 761 +122
30DEC26 29.00 P 2.02 2.02 2.02 1.99 -0.06 33 61 303 0
30DEC26 30.00 P 0.00 0.00 0.00 2.60 +0.01 34 0 3,899 0
30DEC26 31.00 P 0.00 0.00 0.00 3.22 +0.01 34 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.90 +0.02 34 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.50 +0.02 33 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 5.44 +0.19 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.29 +0.04 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.17 +0.05 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.09 +0.08 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.05 +0.08 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.98 +0.11 41 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.95 +0.07 43 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.96 +0.20 46 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.90 +0.17 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.88 +0.18 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.85 +0.17 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.86 +0.21 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.85 +0.21 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.83 +0.20 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.82 +0.22 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.82 +0.22 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 -0.05 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.38 -0.06 33 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 -0.08 33 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 -0.08 33 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.02 -0.07 33 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 1.35 -0.05 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.73 -0.04 33 0 178 0
30MAR27 28.00 P 0.00 0.00 0.00 2.16 -0.05 33 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 2.66 -0.02 33 0 3,720 0
30MAR27 30.00 P 0.00 0.00 0.00 3.21 -0.02 34 0 1,679 0
30MAR27 31.00 P 0.00 0.00 0.00 3.81 -0.07 34 0 273 0
30MAR27 32.00 P 0.00 0.00 0.00 4.47 -0.08 34 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.18 -0.08 34 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.92 +0.01 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.72 +0.02 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.54 +0.02 36 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.41 +0.06 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.30 +0.08 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.22 +0.09 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.16 +0.13 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.12 +0.16 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.06 +0.19 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.01 +0.20 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.97 +0.20 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.94 +0.21 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 51 0
29JUN27 19.50 P 0.42 0.42 0.42 0.37 -0.01 33 1 25 +1
29JUN27 20.00 P 0.53 0.53 0.53 0.45 -0.01 33 2 18 0
29JUN27 21.00 P 0.69 0.69 0.66 0.63 -0.01 33 16 32 +15
29JUN27 22.00 P 0.84 0.84 0.84 0.84 -0.02 33 5 68 +5
29JUN27 23.00 P 0.00 0.00 0.00 1.11 -0.02 34 0 139 0
29JUN27 24.00 P 0.00 0.00 0.00 1.41 -0.01 33 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.76 +0.01 33 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.14 -0.01 33 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.59 -0.03 33 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.07 -0.01 33 0 3,048 0
29JUN27 29.00 P 0.00 0.00 0.00 3.62 -0.03 33 0 1,105 0
29JUN27 30.00 P 0.00 0.00 0.00 4.21 -0.01 33 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 4.84 -0.01 33 0 45 0
29JUN27 32.00 P 0.00 0.00 0.00 5.51 -0.01 33 0 45 0
29JUN27 33.00 P 0.00 0.00 0.00 6.26 +0.09 34 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 6.99 +0.12 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.75 +0.12 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.53 +0.12 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.33 +0.13 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.16 +0.12 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.01 +0.13 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.87 +0.15 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.75 +0.16 34 0 0 0
TOTAL PUT 1,261 62,747 +620
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 4.485
28AUG26 3.50 C 0.00 0.00 0.00 0.99 -0.02 136 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.89 -0.02 123 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.79 -0.01 109 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.69 -0.01 96 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.59 -0.01 83 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.49 -0.01 70 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.40 +0.01 77 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.30 +0.01 61 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 0.00 34 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 130 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 0.00 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 0.00 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 0.00 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 0.00 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 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 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 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 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 75 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 200 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 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.02 +0.01 38 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.92 +0.01 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.82 +0.01 31 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.62 0.00 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.09 -0.01 17 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 0.04 0.04 0.04 0.03 0.00 19 80 80 +80
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 55 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.03 +0.01 33 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.93 +0.01 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.83 +0.01 26 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.73 0.00 23 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.55 +0.01 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.37 0.00 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.18 +0.01 18 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 0.10 +0.01 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 +0.01 21 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 1.04 +0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 +0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 0.00 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.66 +0.01 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 0.00 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.01 17 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 0.00 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 1.07 +0.01 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 +0.01 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 +0.01 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 0.00 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.54 0.00 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.47 0.00 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 0.00 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 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 0.00 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.01 +0.01 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.92 0.00 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.84 +0.01 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.75 0.00 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.68 +0.01 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 0.00 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 -0.01 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.46 -0.01 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 -0.01 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 -0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 0.00 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 80 8,181 +80
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 0.00 33 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.22 0.00 37 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 0.00 49 0 20 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 0.00 60 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.52 0.00 71 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 0.00 96 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 0.00 118 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.27 0.00 139 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.52 0.00 158 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.77 0.00 176 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.02 0.00 193 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.27 0.00 210 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 0.00 226 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 0.00 241 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.02 0.00 255 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 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 0.03 -0.01 18 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 18 0 250 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 543 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 19 0 210 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.01 16 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 -0.01 17 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 0.00 24 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 0.00 32 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 0.00 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 0.00 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 0.00 52 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 0.00 58 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 0.00 64 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 0.00 69 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 0.00 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 0.00 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 0.00 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 0.00 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 0.00 92 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 25 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.01 19 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 0.00 17 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 0.00 17 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 -0.02 16 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.34 0.00 18 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 -0.01 16 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.52 0.00 19 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 0.00 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.02 0.00 31 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.27 0.00 36 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.52 0.00 41 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.77 0.00 45 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.02 0.00 50 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.27 0.00 54 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.52 0.00 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.77 0.00 62 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 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 21 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 18 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.27 -0.01 16 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 0.00 19 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 -0.01 17 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.77 0.00 22 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.02 0.00 27 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.27 0.00 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.52 0.00 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.77 0.00 40 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.02 0.00 43 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.27 0.00 47 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 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 19 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 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 0.00 19 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 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 0.00 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 -0.01 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 0.00 20 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 0.00 24 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 0.00 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 0.00 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 0.00 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 0.00 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 0.00 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 0.00 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 0.00 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 0.00 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 0.00 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 0.00 56 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 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 4.10 P 0.00 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 0.15 -0.01 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 0.00 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.01 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 0.00 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 0.00 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 0.00 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 -0.01 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 -0.01 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 0.00 21 0 0 -10
30MAR27 5.75 P 0.00 0.00 0.00 1.27 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 0.00 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 0.00 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 0.00 35 0 0 0
30MAR27 7.00 P 2.50 2.50 2.50 2.52 0.00 38 20 20 +20
30MAR27 7.25 P 0.00 0.00 0.00 2.77 0.00 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 0.00 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 0.00 45 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 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 +0.01 19 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 +0.01 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 +0.01 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 0.00 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 0.00 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.78 -0.01 17 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.02 0.00 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.27 0.00 22 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 0.00 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 0.00 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 0.00 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 0.00 32 0 0 0
29JUN27 7.00 P 2.50 2.50 2.50 2.52 0.00 34 20 20 +20
29JUN27 7.25 P 0.00 0.00 0.00 2.77 0.00 36 0 0 0
TOTAL PUT 40 7,966 +30
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$ 3.400
28AUG26 2.40 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.20 +0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.11 +0.02 34 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.04 +0.01 32 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 63 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 101 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 115 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 153 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 176 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.01 +0.03 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.91 +0.02 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 +0.02 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 +0.01 20 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 +0.02 23 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 +0.01 22 0 153 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 0.00 23 0 84 0
29SEP26 3.60 C 0.03 0.03 0.03 0.04 +0.01 25 3 340 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 24 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 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 0.00 100 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 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 1.01 +0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.72 +0.02 31 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.42 +0.02 18 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 +0.02 18 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.25 +0.02 19 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.19 +0.02 21 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 +0.01 21 0 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.07 +0.01 24 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 0.00 23 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 +0.01 24 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.02 +0.02 31 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.92 +0.02 26 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.82 +0.02 20 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.43 +0.02 17 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.16 +0.01 21 0 6 0
27NOV26 3.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 70 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 0.00 21 0 166 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 0.00 22 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 +0.01 24 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 4.00 C 0.03 0.03 0.03 0.02 0.00 23 16 16 +16
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 +0.01 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 +0.02 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 +0.02 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 +0.02 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 +0.02 20 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 +0.01 19 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 +0.02 22 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 +0.02 22 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 0.00 21 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 0.00 21 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.01 22 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 0.00 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 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.02 +0.01 25 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 +0.02 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.54 +0.01 20 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 +0.01 22 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 +0.01 22 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 +0.01 22 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 +0.01 22 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 +0.01 22 0 110 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.01 22 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 22 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.03 +0.02 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.84 +0.02 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 +0.02 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.40 +0.02 25 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 +0.01 24 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 +0.02 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 +0.01 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 0.00 24 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 +0.01 25 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 +0.01 26 0 15 0
29JUN27 4.20 C 0.10 0.10 0.10 0.09 +0.01 26 10 30 +10
29JUN27 4.30 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 +0.01 26 0 128 0
TOTAL CALL 29 12,900 +26
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 382 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 +0.01 41 0 132 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 215 0
28AUG26 3.60 P 0.00 0.00 0.00 0.21 -0.02 54 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.31 -0.02 71 0 4 0
28AUG26 3.80 P 0.00 0.00 0.00 0.41 -0.02 88 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.51 -0.02 102 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.61 -0.02 116 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.71 -0.02 130 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.81 -0.02 143 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.01 -0.02 167 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.11 -0.02 178 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.21 -0.02 189 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.31 -0.02 200 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.41 -0.02 211 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.51 -0.02 220 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.01 25 0 186 0
29SEP26 3.40 P 0.10 0.10 0.10 0.10 -0.01 24 10 575 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 415 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 -0.02 24 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.32 -0.02 27 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 -0.03 28 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 -0.01 38 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.61 -0.02 37 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 -0.02 41 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 -0.02 45 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 -0.02 49 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 -0.02 53 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 -0.02 57 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.21 -0.02 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.31 -0.02 63 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.41 -0.02 67 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 -0.02 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.61 -0.02 73 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 -0.02 80 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 -0.02 87 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 -0.02 94 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 -0.02 99 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.86 -0.02 105 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.11 -0.02 110 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.36 -0.02 116 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.61 -0.02 121 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.86 -0.02 126 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.11 -0.02 130 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 21 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 -0.01 21 0 3 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 0.00 22 0 1,274 0
29OCT26 3.40 P 0.00 0.00 0.00 0.13 0.00 24 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 -0.02 22 0 56 0
29OCT26 3.60 P 0.00 0.00 0.00 0.25 -0.02 23 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.42 -0.02 25 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.62 -0.02 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.72 -0.02 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.02 -0.01 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.11 -0.02 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 -0.01 22 0 2,670 0
27NOV26 3.40 P 0.00 0.00 0.00 0.15 -0.01 23 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.43 -0.03 24 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.72 -0.03 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.82 -0.03 34 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.93 -0.02 40 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.13 -0.01 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 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 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 21 0 230 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.02 20 0 190 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.01 21 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.02 21 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.02 21 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 -0.03 19 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.48 -0.03 18 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 -0.01 23 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 -0.01 23 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 -0.01 25 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 -0.01 22 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 -0.01 24 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 -0.01 0 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.44 -0.02 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.64 -0.01 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.63 -0.01 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.12 -0.01 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 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.02 -0.01 21 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 0.00 21 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 0.00 22 0 1,605 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 0.00 21 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.01 21 0 1,105 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.01 21 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.01 21 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.01 21 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 -0.02 20 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 -0.02 21 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 -0.01 22 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.02 22 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 -0.01 23 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 -0.01 23 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 -0.01 23 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 -0.01 22 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 -0.01 24 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 -0.01 22 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 -0.01 24 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.35 -0.01 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.55 -0.01 0 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.64 -0.01 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.14 -0.01 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.63 -0.01 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 -0.01 24 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 0.11 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 0.00 25 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 0.00 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 0.00 25 0 135 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 -0.01 24 0 105 0
29JUN27 3.40 P 0.27 0.27 0.27 0.32 0.00 25 100 126 +100
29JUN27 3.50 P 0.00 0.00 0.00 0.39 0.00 26 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.01 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 -0.01 24 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 -0.01 24 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.64 -0.02 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 -0.01 24 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.90 -0.01 24 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 -0.01 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 -0.01 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 -0.02 21 0 0 0
TOTAL PUT 110 20,741 +100
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$ 34.280
28AUG26 21.00 C 0.00 0.00 0.00 13.37 +0.14 290 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.50 +0.27 319 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.51 +0.28 295 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.42 +0.19 241 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.42 +0.19 217 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.40 +0.17 188 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.49 +0.26 191 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.39 +0.16 143 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 5.45 +0.22 137 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.29 +0.06 57 0 135 0
28AUG26 31.00 C 0.00 0.00 0.00 3.29 +0.05 44 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 2.32 +0.03 47 0 275 0
28AUG26 33.00 C 0.00 0.00 0.00 1.44 -0.01 47 0 1,564 0
28AUG26 34.00 C 0.97 0.97 0.75 0.75 0.00 48 20 972 -15
28AUG26 35.00 C 0.62 0.62 0.46 0.31 -0.04 47 16 912 -4
28AUG26 36.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 2,036 0
28AUG26 37.00 C 0.10 0.10 0.10 0.03 -0.01 49 13 394 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 404 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 161 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 227 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 130 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.43 +0.13 119 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.97 +0.18 119 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.41 +0.12 107 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.43 +0.13 101 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.50 +0.25 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.51 +0.26 93 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.42 +0.17 76 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.43 +0.18 70 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.40 +0.14 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.54 +0.23 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.53 +0.15 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.45 +0.18 43 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.60 +0.15 44 0 2,816 0
29SEP26 31.00 C 0.00 0.00 0.00 3.62 -0.01 37 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.87 -0.02 37 0 211 0
29SEP26 33.00 C 0.00 0.00 0.00 2.21 -0.04 37 0 458 0
29SEP26 34.00 C 1.85 1.85 1.85 1.64 -0.08 37 50 869 0
29SEP26 35.00 C 1.50 1.60 1.20 1.25 -0.03 38 21 667 0
29SEP26 36.00 C 1.13 1.13 1.13 0.89 -0.04 38 4 1,009 0
29SEP26 37.00 C 0.73 0.75 0.73 0.62 -0.04 38 18 661 +12
29SEP26 38.00 C 0.00 0.00 0.00 0.42 -0.05 38 0 577 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 -0.04 38 0 924 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 740 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 96 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.43 +0.13 75 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.50 +0.25 74 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.51 +0.26 68 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.42 +0.17 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.57 +0.31 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.58 +0.30 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.59 +0.26 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.64 +0.26 45 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.73 +0.22 42 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.89 +0.06 40 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.00 +0.01 36 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.33 -0.09 36 0 200 0
29OCT26 33.00 C 0.00 0.00 0.00 2.74 +0.01 37 0 176 0
29OCT26 34.00 C 0.00 0.00 0.00 2.21 -0.02 36 0 319 0
29OCT26 35.00 C 0.00 0.00 0.00 1.77 -0.01 36 0 260 0
29OCT26 36.00 C 0.00 0.00 0.00 1.39 -0.02 36 0 71 0
29OCT26 37.00 C 1.23 1.23 1.23 1.07 -0.03 36 45 464 +8
29OCT26 38.00 C 0.00 0.00 0.00 0.84 -0.01 36 0 380 0
29OCT26 39.00 C 0.73 0.73 0.73 0.63 -0.02 36 30 381 0
29OCT26 40.00 C 0.00 0.00 0.00 0.47 -0.02 36 0 451 0
29OCT26 41.00 C 0.00 0.00 0.00 0.35 -0.02 36 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.27 +0.01 37 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.14 0.00 37 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 10.57 +0.32 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.62 +0.36 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.66 +0.33 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.73 +0.28 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.84 +0.23 41 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.00 +0.18 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.08 +0.03 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.38 +0.02 36 0 6 0
27NOV26 32.00 C 0.00 0.00 0.00 3.74 -0.10 36 0 53 0
27NOV26 33.00 C 0.00 0.00 0.00 3.17 0.00 36 0 70 0
27NOV26 34.00 C 0.00 0.00 0.00 2.66 0.00 36 0 81 0
27NOV26 35.00 C 0.00 0.00 0.00 2.22 -0.02 36 0 116 0
27NOV26 36.00 C 0.00 0.00 0.00 1.84 -0.01 36 0 264 0
27NOV26 37.00 C 0.00 0.00 0.00 1.48 -0.04 36 0 51 0
27NOV26 38.00 C 0.00 0.00 0.00 1.22 -0.02 36 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 1.00 -0.01 36 0 431 0
27NOV26 40.00 C 0.00 0.00 0.00 0.79 -0.02 36 0 580 0
27NOV26 41.00 C 0.74 0.74 0.74 0.63 -0.01 36 15 593 0
27NOV26 42.00 C 0.58 0.58 0.58 0.50 -0.01 36 36 727 +36
27NOV26 43.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 15.51 +0.21 66 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.09 +0.30 67 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.57 +0.28 64 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.56 +0.26 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.63 +0.38 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.51 +0.20 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.70 +0.31 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.69 +0.26 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.82 +0.26 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.93 +0.23 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.09 +0.21 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.31 +0.19 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.57 +0.15 38 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 4.80 +0.02 37 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.18 +0.01 36 0 1,147 0
30DEC26 33.00 C 0.00 0.00 0.00 3.63 +0.01 36 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 3.13 +0.01 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.68 0.00 36 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 2.30 +0.01 36 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 1.96 +0.01 37 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 1.65 -0.01 36 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.39 -0.01 37 0 191 0
30DEC26 40.00 C 0.00 0.00 0.00 1.16 -0.02 37 0 320 0
30DEC26 41.00 C 0.00 0.00 0.00 0.96 -0.02 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.79 -0.02 36 0 285 0
30DEC26 43.00 C 0.00 0.00 0.00 0.64 -0.01 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.53 -0.02 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 -0.01 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.35 -0.01 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 15.09 +0.16 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.57 +0.12 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.66 +0.15 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.79 +0.20 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.01 +0.31 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.06 +0.24 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.28 +0.32 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.45 +0.31 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.64 +0.28 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.90 +0.27 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.18 +0.24 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.45 +0.23 38 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.74 +0.02 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.18 +0.02 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.68 +0.04 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.20 +0.09 37 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.77 +0.02 37 0 201 0
30MAR27 36.00 C 0.00 0.00 0.00 3.37 +0.02 37 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.00 +0.01 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.67 +0.01 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.38 +0.02 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.09 +0.01 37 0 389 0
30MAR27 41.00 C 0.00 0.00 0.00 1.85 +0.01 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.63 +0.01 37 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 1.42 0.00 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.22 -0.03 36 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 1.06 -0.03 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.93 -0.03 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.81 -0.03 36 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 14.00 +0.17 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.25 +0.31 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.38 +0.31 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.55 +0.33 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.72 +0.30 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.94 +0.29 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.20 +0.29 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.49 +0.25 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.82 +0.22 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.05 +0.03 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.50 +0.03 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.98 +0.03 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 5.51 +0.03 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.04 +0.03 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.64 +0.02 37 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 4.25 +0.03 37 0 184 0
29JUN27 37.00 C 0.00 0.00 0.00 3.89 +0.03 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.56 +0.02 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.24 +0.02 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.97 +0.02 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.71 +0.02 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.45 +0.01 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.31 +0.06 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.11 +0.06 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.91 +0.03 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.74 +0.01 38 0 166 0
TOTAL CALL 268 32,723 +37
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 161 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 145 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 70 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 154 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 293 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,267 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 1,396 0
28AUG26 33.00 P 0.00 0.00 0.00 0.16 -0.05 48 0 2,031 0
28AUG26 34.00 P 0.45 0.47 0.36 0.47 -0.09 48 110 1,847 +73
28AUG26 35.00 P 0.00 0.00 0.00 1.04 -0.07 49 0 549 0
28AUG26 36.00 P 0.00 0.00 0.00 1.82 -0.08 48 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 2.74 -0.07 48 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 3.72 -0.06 0 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 4.72 -0.06 0 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 5.72 -0.23 0 0 149 0
28AUG26 41.00 P 0.00 0.00 0.00 6.72 -0.22 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.72 -0.22 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.72 -0.22 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.72 -0.21 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.72 -0.22 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.72 -0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,676 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 103 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 473 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.04 38 0 903 0
29SEP26 30.00 P 0.26 0.28 0.26 0.26 -0.05 37 50 460 +7
29SEP26 31.00 P 0.43 0.45 0.43 0.45 -0.04 38 36 784 +24
29SEP26 32.00 P 0.69 0.69 0.69 0.72 -0.05 38 2 154 0
29SEP26 33.00 P 1.06 1.06 1.06 1.05 -0.10 37 6 924 +6
29SEP26 34.00 P 1.33 1.33 1.27 1.54 -0.08 38 8 388 0
29SEP26 35.00 P 0.00 0.00 0.00 2.10 -0.17 38 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 2.74 -0.12 37 0 195 0
29SEP26 37.00 P 0.00 0.00 0.00 3.48 -0.11 37 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 4.29 -0.10 37 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 5.15 -0.18 37 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 5.99 -0.23 33 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 6.82 -0.36 0 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.72 -0.26 0 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.72 -0.38 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.75 -0.19 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.91 -0.02 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.91 -0.21 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.72 -0.39 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.04 -0.01 37 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 43 0
29OCT26 28.00 P 0.00 0.00 0.00 0.23 -0.02 37 0 53 0
29OCT26 29.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.56 -0.04 37 0 278 0
29OCT26 31.00 P 0.00 0.00 0.00 0.79 -0.05 36 0 467 0
29OCT26 32.00 P 0.00 0.00 0.00 1.11 -0.06 36 0 156 0
29OCT26 33.00 P 0.00 0.00 0.00 1.51 -0.06 36 0 278 0
29OCT26 34.00 P 1.74 1.91 1.74 1.99 -0.06 36 24 310 -12
29OCT26 35.00 P 2.30 2.30 2.30 2.54 -0.07 36 15 161 0
29OCT26 36.00 P 0.00 0.00 0.00 3.16 -0.08 36 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 3.89 -0.06 36 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 4.64 -0.07 36 0 14 0
29OCT26 39.00 P 0.00 0.00 0.00 5.44 -0.07 36 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 6.10 -0.30 31 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.95 -0.35 26 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.88 -0.29 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.98 -0.20 34 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.78 -0.33 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.27 -0.01 36 0 50 0
27NOV26 28.00 P 0.00 0.00 0.00 0.41 -0.01 36 0 224 0
27NOV26 29.00 P 0.55 0.57 0.55 0.57 -0.03 36 60 192 +60
27NOV26 30.00 P 0.76 0.80 0.76 0.79 -0.05 35 68 311 +60
27NOV26 31.00 P 1.02 1.07 1.02 1.08 -0.05 35 70 276 +70
27NOV26 32.00 P 1.28 1.34 1.28 1.45 -0.05 36 53 71 -23
27NOV26 33.00 P 0.00 0.00 0.00 1.87 -0.06 36 0 122 0
27NOV26 34.00 P 2.29 2.29 2.29 2.36 -0.06 36 10 170 -10
27NOV26 35.00 P 0.00 0.00 0.00 2.91 -0.07 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 3.52 -0.07 36 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 4.21 -0.07 36 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 4.91 -0.09 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.53 -0.24 33 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.31 -0.37 32 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 7.13 -0.34 30 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.03 -0.31 29 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.02 -0.23 31 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.94 -0.25 29 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 0.00 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 0.00 37 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 369 0
30DEC26 27.00 P 0.00 0.00 0.00 0.43 -0.01 36 0 417 0
30DEC26 28.00 P 0.00 0.00 0.00 0.61 -0.01 36 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.82 -0.02 36 0 31 0
30DEC26 30.00 P 0.00 0.00 0.00 1.08 -0.03 36 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.41 -0.02 36 0 965 0
30DEC26 32.00 P 0.00 0.00 0.00 1.79 -0.02 36 0 1,212 0
30DEC26 33.00 P 0.00 0.00 0.00 2.20 -0.05 35 0 383 0
30DEC26 34.00 P 0.00 0.00 0.00 2.73 -0.04 36 0 124 0
30DEC26 35.00 P 0.00 0.00 0.00 3.28 -0.07 36 0 75 0
30DEC26 36.00 P 0.00 0.00 0.00 3.88 -0.06 36 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 4.53 -0.07 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 5.24 -0.07 36 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 5.82 -0.25 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.60 -0.34 33 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.47 -0.29 34 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.32 -0.23 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.22 -0.22 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.10 -0.23 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.01 -0.25 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.94 -0.25 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.86 -0.29 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.19 0.00 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.37 -0.02 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.50 -0.02 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.67 -0.06 36 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.87 -0.02 36 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.12 -0.02 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.40 -0.03 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.73 -0.06 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 2.11 -0.02 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.53 -0.02 36 0 13 0
30MAR27 33.00 P 0.00 0.00 0.00 2.97 -0.05 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.48 -0.07 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 4.06 -0.04 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.66 -0.04 36 0 159 0
30MAR27 37.00 P 0.00 0.00 0.00 5.18 -0.16 35 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 5.98 -0.06 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.57 -0.20 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.32 -0.27 35 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 8.06 -0.24 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.85 -0.24 35 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.64 -0.36 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.55 -0.29 35 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.36 -0.27 34 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.23 -0.29 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.11 -0.32 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.34 0.00 39 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.46 0.00 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.61 -0.01 39 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 0.79 -0.01 39 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.99 +0.01 39 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.24 -0.02 39 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.53 -0.02 39 0 244 0
29JUN27 28.00 P 1.83 1.83 1.83 1.85 -0.02 39 29 39 -27
29JUN27 29.00 P 0.00 0.00 0.00 2.21 -0.02 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.61 -0.02 39 0 29 0
29JUN27 31.00 P 0.00 0.00 0.00 3.04 -0.02 39 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 3.50 -0.03 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 4.02 -0.02 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.54 -0.03 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.13 -0.03 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.73 -0.03 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.37 -0.04 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.05 -0.03 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.66 -0.11 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.40 -0.11 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.14 -0.12 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.87 -0.15 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.65 -0.19 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.47 -0.19 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.29 -0.20 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.12 -0.24 41 0 0 0
TOTAL PUT 541 29,078 +228
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$ 18.280
28AUG26 12.00 C 0.00 0.00 0.00 6.31 +0.09 233 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.80 +0.08 198 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.31 +0.09 193 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.81 +0.09 175 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.32 +0.10 166 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.82 +0.10 147 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.28 +0.11 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.78 +0.11 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.28 +0.10 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.78 +0.10 0 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 1.29 +0.10 40 0 31 0
28AUG26 17.50 C 0.00 0.00 0.00 0.83 +0.10 43 0 124 0
28AUG26 18.00 C 0.00 0.00 0.00 0.43 +0.04 40 0 90 0
28AUG26 18.50 C 0.17 0.21 0.17 0.19 +0.04 42 61 87 +28
28AUG26 19.00 C 0.07 0.08 0.07 0.06 +0.01 42 67 171 +61
28AUG26 19.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 94 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 364 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 240 0
28AUG26 22.00 C 0.01 0.01 0.01 0.01 0.00 95 40 739 -40
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 132 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 148 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.33 +0.10 86 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.83 +0.10 79 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.31 +0.09 64 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.81 +0.09 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.32 +0.09 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.82 +0.10 49 0 0 0
29SEP26 15.00 C 3.28 3.28 3.27 3.31 +0.14 40 30 0 -30
29SEP26 15.50 C 0.00 0.00 0.00 2.80 +0.11 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.30 +0.11 0 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.81 +0.10 23 0 43 0
29SEP26 17.00 C 0.00 0.00 0.00 1.35 +0.11 24 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.94 +0.10 24 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 +0.08 24 0 80 0
29SEP26 18.50 C 0.35 0.35 0.35 0.36 +0.05 24 5 115 +5
29SEP26 19.00 C 0.23 0.23 0.23 0.20 +0.04 23 5 108 0
29SEP26 19.50 C 0.12 0.12 0.12 0.11 +0.03 24 1 164 +1
29SEP26 20.00 C 0.06 0.08 0.06 0.06 +0.02 24 21 123 +21
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 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 70 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.33 +0.10 68 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.83 +0.10 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.31 +0.09 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.81 +0.09 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.32 +0.09 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.82 +0.10 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.31 +0.12 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.80 +0.11 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.31 +0.11 23 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 1.83 +0.10 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.39 +0.08 22 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 0.99 +0.06 21 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.70 +0.05 21 0 15 0
29OCT26 18.50 C 0.48 0.48 0.48 0.48 +0.04 21 15 15 +5
29OCT26 19.00 C 0.00 0.00 0.00 0.31 +0.01 21 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 39 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 +0.01 23 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 25 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 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.81 +0.09 40 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.32 +0.09 38 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.82 +0.10 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.31 +0.12 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.80 +0.10 18 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.32 +0.10 21 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.86 +0.07 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.48 +0.08 22 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.10 +0.05 21 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.83 +0.04 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.62 +0.03 21 0 2 0
27NOV26 19.00 C 0.00 0.00 0.00 0.45 +0.01 21 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.33 +0.02 22 0 6 0
27NOV26 20.00 C 0.26 0.26 0.26 0.23 +0.02 22 2 2 +2
27NOV26 21.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 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 6.33 +0.10 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.83 +0.10 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.31 +0.09 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.81 +0.09 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.32 +0.09 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.82 +0.10 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.31 +0.12 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.82 +0.11 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.36 +0.10 22 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 +0.09 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.59 +0.09 22 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.28 +0.08 22 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 +0.07 22 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.06 21 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.60 +0.04 22 0 22 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 +0.03 22 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 +0.04 22 0 307 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 22 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 6.33 +0.10 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.83 +0.10 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.31 +0.09 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.81 +0.09 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.35 +0.11 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.85 +0.08 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.45 +0.14 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.00 +0.10 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.61 +0.09 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.26 +0.09 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.93 +0.08 22 0 3 0
30MAR27 17.50 C 1.64 1.64 1.64 1.63 +0.09 22 15 15 +15
30MAR27 18.00 C 0.00 0.00 0.00 1.37 +0.06 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.15 +0.05 22 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.97 +0.06 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.79 +0.04 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.64 +0.04 22 0 318 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 +0.03 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 47 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 0.00 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.33 +0.10 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.84 +0.11 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.36 +0.08 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.90 +0.06 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.48 +0.11 23 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.04 +0.10 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.63 +0.09 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.35 +0.10 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.91 +0.09 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.59 +0.08 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.30 +0.09 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.04 +0.08 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.78 +0.07 24 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.57 +0.08 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.37 +0.07 24 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.19 +0.07 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.03 +0.06 24 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.76 +0.05 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.55 +0.03 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.40 +0.03 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.28 +0.02 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 +0.01 25 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 0.04 +0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
TOTAL CALL 262 6,494 +68
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 168 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 67 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 127 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 301 0
28AUG26 17.50 P 0.04 0.04 0.04 0.05 -0.01 44 2 298 0
28AUG26 18.00 P 0.17 0.17 0.15 0.16 -0.03 42 63 535 +14
28AUG26 18.50 P 0.41 0.41 0.35 0.40 -0.08 41 28 458 -23
28AUG26 19.00 P 0.00 0.00 0.00 0.78 -0.09 43 0 217 0
28AUG26 19.50 P 0.00 0.00 0.00 1.23 -0.11 41 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 1.72 -0.11 0 0 136 0
28AUG26 21.00 P 0.00 0.00 0.00 2.72 -0.11 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 3.73 -0.10 99 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.72 -0.11 0 0 30 0
28AUG26 24.00 P 0.00 0.00 0.00 5.72 -0.11 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.74 -0.09 167 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.73 -0.10 170 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.72 -0.11 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.72 -0.11 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.72 -0.11 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.72 -0.11 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.72 -0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 24 0 87 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 0.00 24 0 1,190 0
29SEP26 17.00 P 0.14 0.14 0.14 0.16 -0.01 23 15 181 +4
29SEP26 17.50 P 0.28 0.29 0.26 0.31 -0.02 24 62 220 +32
29SEP26 18.00 P 0.52 0.52 0.52 0.55 0.00 25 1 275 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.82 -0.08 24 0 236 0
29SEP26 19.00 P 0.00 0.00 0.00 1.18 -0.07 24 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.60 -0.08 24 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 2.05 -0.09 24 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.01 -0.10 24 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.06 -0.04 42 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.06 -0.05 49 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.07 -0.07 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.07 -0.06 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.07 -0.04 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.06 -0.05 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.06 -0.05 79 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.06 -0.04 84 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.06 -0.07 89 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.06 -0.04 93 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 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 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 23 0 21 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 56 0
29OCT26 16.50 P 0.13 0.13 0.13 0.15 -0.02 22 5 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.26 -0.03 22 0 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.44 -0.03 22 0 82 0
29OCT26 18.00 P 0.00 0.00 0.00 0.67 -0.04 23 0 93 0
29OCT26 18.50 P 0.00 0.00 0.00 0.96 -0.06 23 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.31 -0.09 23 0 120 0
29OCT26 19.50 P 0.00 0.00 0.00 1.71 -0.09 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.15 -0.04 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.02 -0.11 22 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.06 -0.05 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.06 -0.05 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.07 -0.07 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.07 -0.06 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.07 -0.06 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.06 -0.07 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.06 -0.07 60 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 7 0
27NOV26 16.50 P 0.00 0.00 0.00 0.22 -0.03 22 0 24 0
27NOV26 17.00 P 0.00 0.00 0.00 0.35 -0.04 21 0 20 0
27NOV26 17.50 P 0.53 0.53 0.53 0.53 -0.04 22 1 9 +1
27NOV26 18.00 P 0.00 0.00 0.00 0.78 -0.04 22 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.07 -0.08 22 0 6 0
27NOV26 19.00 P 1.41 1.41 1.41 1.41 -0.09 23 11 13 0
27NOV26 19.50 P 0.00 0.00 0.00 1.74 -0.09 22 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 2.15 -0.09 22 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.04 -0.11 21 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.07 -0.05 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.06 -0.05 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.07 -0.07 38 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.07 -0.06 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.07 -0.06 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.06 -0.07 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.06 -0.07 52 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 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 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 0.07 -0.01 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 0.00 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 131 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 -0.01 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.44 -0.02 21 0 231 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 -0.04 21 0 209 0
30DEC26 18.00 P 0.85 0.85 0.85 0.87 -0.04 22 1 85 -1
30DEC26 18.50 P 1.13 1.13 1.13 1.16 -0.05 22 2 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.49 -0.03 22 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 1.82 -0.07 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.21 -0.08 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.07 -0.10 21 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.09 -0.04 27 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 5.06 -0.06 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.07 -0.07 34 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.07 -0.06 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.07 -0.06 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 -0.07 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.06 -0.07 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.06 -0.04 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.06 -0.07 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.06 -0.04 55 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 0.02 -0.01 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 23 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 0.11 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 -0.01 22 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 -0.02 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 -0.02 22 0 10 0
30MAR27 17.00 P 0.00 0.00 0.00 0.66 -0.03 21 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 -0.04 21 0 52 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 -0.04 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.38 -0.04 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.70 -0.05 22 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 2.06 -0.05 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.44 -0.05 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.19 -0.08 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.14 -0.06 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.08 -0.06 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.07 -0.07 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.07 -0.09 31 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.07 -0.08 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.06 -0.07 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.06 -0.07 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.06 -0.09 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.06 -0.09 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.06 -0.04 46 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 0.10 -0.01 25 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 0.00 25 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 0.00 0.00 0.00 0.30 0.00 25 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 16 0
29JUN27 15.50 P 0.00 0.00 0.00 0.52 -0.01 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.67 -0.02 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 -0.02 25 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 1.04 -0.02 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.27 -0.03 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 -0.03 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.80 -0.03 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.10 -0.04 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.42 -0.05 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.69 -0.06 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.54 -0.07 27 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.37 -0.09 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.28 -0.09 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.23 -0.10 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.22 -0.11 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.24 -0.11 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.24 +0.11 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.06 -0.07 35 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.16 +0.01 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.12 -0.03 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.06 -0.04 41 0 0 0
TOTAL PUT 191 8,275 +28
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$ 15.330
28AUG26 9.50 C 0.00 0.00 0.00 5.87 -0.03 283 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.61 -0.04 256 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.38 -0.02 268 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.88 -0.02 241 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.33 -0.07 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.89 -0.01 199 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.36 -0.04 151 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.33 -0.07 0 0 5 0
28AUG26 13.50 C 0.00 0.00 0.00 1.83 -0.07 0 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.83 -0.08 0 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.36 -0.08 23 0 44 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 445 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 185 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 319 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 41 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 38 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.09 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.87 -0.06 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.61 -0.07 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.38 -0.05 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.88 -0.05 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.37 -0.06 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.89 -0.04 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.37 -0.06 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.88 -0.06 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 -0.07 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.87 -0.07 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.40 -0.07 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 -0.06 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 -0.06 20 0 2 0
29SEP26 15.50 C 0.30 0.30 0.30 0.32 -0.03 19 1 27 +1
29SEP26 16.00 C 0.17 0.17 0.16 0.16 -0.02 20 19 1,257 +19
29SEP26 16.50 C 0.07 0.07 0.07 0.07 -0.01 20 91 258 +91
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 21 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.87 -0.08 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.62 -0.08 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.38 -0.07 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.38 -0.08 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.89 -0.07 21 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.39 -0.07 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.89 -0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.41 -0.07 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.93 -0.07 19 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.48 -0.07 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.08 -0.06 20 0 0 0
29OCT26 15.00 C 0.69 0.69 0.69 0.71 -0.06 18 18 142 +18
29OCT26 15.50 C 0.45 0.45 0.45 0.46 -0.04 19 1 91 +1
29OCT26 16.00 C 0.27 0.27 0.27 0.27 -0.04 19 18 114 +18
29OCT26 16.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 48 0
29OCT26 17.00 C 0.09 0.09 0.09 0.09 -0.01 20 18 33 +18
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 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 5.63 -0.09 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.38 -0.10 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.88 -0.10 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.38 -0.10 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.90 -0.09 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.41 -0.08 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.45 -0.07 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.99 -0.07 19 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.56 -0.07 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.18 -0.06 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.86 -0.04 20 0 1 0
27NOV26 15.50 C 0.00 0.00 0.00 0.57 -0.05 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.24 -0.03 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.13 -0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.88 -0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.63 -0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.39 -0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.41 -0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.92 -0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.44 -0.05 15 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.97 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.50 -0.06 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.05 -0.06 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 -0.06 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.27 -0.09 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.96 -0.04 21 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 -0.03 20 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 -0.02 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.02 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 0.00 21 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 139 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 22 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.13 -0.11 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.88 -0.11 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.63 -0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.39 -0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.41 -0.09 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.92 -0.09 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.44 -0.05 16 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.98 +0.01 20 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.53 -0.07 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.11 -0.06 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.73 -0.05 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.39 -0.05 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.07 -0.04 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 -0.02 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 -0.02 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 -0.02 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 -0.02 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 0.00 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.88 -0.11 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.63 -0.11 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.39 -0.10 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.41 -0.10 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.47 -0.02 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.03 +0.02 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.60 -0.08 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.22 -0.08 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.87 -0.08 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.56 -0.07 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.25 -0.07 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.02 -0.07 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.83 -0.06 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.67 -0.05 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.54 -0.04 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.44 -0.02 20 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.27 -0.03 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
TOTAL CALL 166 4,080 +166
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 88 0
28AUG26 15.50 P 0.00 0.00 0.00 0.23 +0.01 23 0 463 0
28AUG26 16.00 P 0.67 0.67 0.67 0.67 +0.06 0 1 67 -1
28AUG26 16.50 P 0.00 0.00 0.00 1.17 +0.07 0 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.67 +0.02 0 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 4.17 +0.03 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.67 +0.01 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.67 0.00 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.67 +0.02 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.67 0.00 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.67 +0.02 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.67 +0.01 0 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 65 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 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 37 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 20 0 94 0
29SEP26 14.50 P 0.12 0.12 0.11 0.09 0.00 20 7 158 +7
29SEP26 15.00 P 0.23 0.23 0.23 0.23 +0.02 20 5 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 +0.03 21 0 308 0
29SEP26 16.00 P 0.86 0.86 0.86 0.81 +0.05 21 1 133 +1
29SEP26 16.50 P 0.00 0.00 0.00 1.20 +0.05 19 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.17 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.67 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.67 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.67 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.67 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.67 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.67 +0.01 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 28 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 7 0
29OCT26 14.00 P 0.12 0.12 0.12 0.08 0.00 20 5 10 +5
29OCT26 14.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 1 0
29OCT26 15.00 P 0.37 0.37 0.37 0.34 +0.01 20 30 45 +30
29OCT26 15.50 P 0.00 0.00 0.00 0.59 +0.03 20 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.91 +0.04 21 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.26 +0.05 19 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.70 +0.06 20 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.17 +0.01 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.67 +0.01 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.67 0.00 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.67 +0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.67 0.00 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.67 +0.02 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 26 4 53 +4
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 0.00 20 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 56 0
27NOV26 14.50 P 0.00 0.00 0.00 0.25 +0.01 20 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.43 +0.02 20 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.96 +0.04 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.32 +0.04 19 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.73 +0.05 19 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.19 +0.06 20 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.18 +0.01 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.67 +0.01 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.17 +0.01 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.67 +0.01 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.67 0.00 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.67 +0.01 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.67 0.00 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.67 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 0.00 21 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 +0.04 21 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 +0.04 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.30 +0.05 21 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.67 +0.05 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.07 +0.06 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.51 +0.07 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.04 +0.06 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.50 +0.04 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.97 +0.02 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.45 0.00 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.93 -0.02 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.91 -0.04 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.90 -0.03 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.88 -0.04 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.87 -0.04 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.86 -0.03 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 +0.02 21 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 +0.02 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.67 +0.04 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.91 +0.04 21 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.19 +0.05 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 +0.06 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.82 +0.06 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.20 +0.06 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.61 +0.07 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.11 +0.05 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.54 +0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.01 +0.02 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.49 +0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.96 -0.01 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.92 -0.04 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.90 -0.04 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.88 -0.04 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.87 -0.04 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.86 -0.03 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 0.00 21 0 1 0
29JUN27 12.00 P 0.15 0.15 0.15 0.12 -0.01 20 1 2 +1
29JUN27 12.50 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 -0.01 21 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.03 0.00 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.31 0.00 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.58 -0.04 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 +0.02 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.29 +0.03 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.68 -0.05 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.19 +0.04 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.63 +0.04 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.09 +0.04 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.54 +0.02 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.99 -0.02 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.93 -0.04 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.91 -0.03 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.89 -0.03 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.87 -0.04 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.86 -0.03 31 0 0 0
TOTAL PUT 54 5,706 +47
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$ 45.220
28AUG26 31.00 C 0.00 0.00 0.00 14.34 -0.31 231 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.27 -0.37 182 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.29 -0.35 179 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.28 -0.36 159 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.29 -0.35 149 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.25 -0.40 115 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.23 -0.42 74 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.23 -0.42 63 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 6.23 -0.42 53 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 5.23 -0.42 43 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 4.23 -0.42 32 0 275 0
28AUG26 42.00 C 3.55 3.55 3.55 3.23 -0.42 0 5 407 -5
28AUG26 43.00 C 2.66 2.66 2.66 2.24 -0.42 27 2 498 -2
28AUG26 44.00 C 1.45 1.45 1.45 1.32 -0.40 29 18 734 0
28AUG26 45.00 C 0.75 0.75 0.61 0.61 -0.31 29 141 733 +62
28AUG26 46.00 C 0.55 0.55 0.26 0.19 -0.18 29 234 1,146 +61
28AUG26 47.00 C 0.16 0.16 0.07 0.04 -0.08 29 57 761 +15
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 202 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 254 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 194 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 138 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.27 -0.41 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.27 -0.42 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.27 -0.41 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.28 -0.41 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.27 -0.43 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.34 -0.36 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.30 -0.40 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.29 -0.42 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.29 -0.42 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.30 -0.41 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.32 -0.41 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.32 -0.44 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.35 -0.42 27 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.37 -0.43 26 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.43 -0.42 26 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.52 -0.43 26 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.68 -0.41 26 0 603 0
29SEP26 43.00 C 3.23 3.23 3.23 2.91 -0.39 26 2 1,445 0
29SEP26 44.00 C 0.00 0.00 0.00 2.23 -0.37 26 0 1,331 0
29SEP26 45.00 C 1.96 1.96 1.96 1.66 -0.27 26 13 757 0
29SEP26 46.00 C 1.45 1.47 1.26 1.22 -0.24 27 59 933 -23
29SEP26 47.00 C 0.91 0.91 0.91 0.85 -0.19 27 16 1,518 -15
29SEP26 48.00 C 0.80 0.80 0.80 0.57 -0.16 26 15 801 -15
29SEP26 49.00 C 0.00 0.00 0.00 0.37 -0.16 26 0 788 0
29SEP26 50.00 C 0.38 0.38 0.38 0.23 -0.12 26 1 404 +1
29SEP26 52.50 C 0.16 0.16 0.16 0.06 -0.05 26 41 532 +20
29SEP26 55.00 C 0.07 0.07 0.07 0.02 -0.01 28 40 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.34 -0.40 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.35 -0.40 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.37 -0.40 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.38 -0.40 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.42 -0.38 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.44 -0.39 26 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.47 -0.38 26 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.56 -0.40 28 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.65 -0.39 28 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.78 -0.38 27 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.97 -0.35 28 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 4.21 -0.33 27 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 3.52 -0.31 28 0 313 0
29OCT26 44.00 C 3.12 3.14 2.76 2.81 -0.27 26 35 438 +1
29OCT26 45.00 C 0.00 0.00 0.00 2.28 -0.24 27 0 440 0
29OCT26 46.00 C 2.02 2.02 2.02 1.83 -0.21 27 15 585 -15
29OCT26 47.00 C 0.00 0.00 0.00 1.44 -0.18 27 0 142 0
29OCT26 48.00 C 1.20 1.20 1.20 1.12 -0.15 27 20 381 +20
29OCT26 49.00 C 0.00 0.00 0.00 0.86 -0.12 27 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.66 -0.09 27 0 190 0
29OCT26 52.50 C 0.00 0.00 0.00 0.32 -0.06 28 0 155 0
29OCT26 55.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 12.41 -0.39 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.43 -0.40 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.45 -0.40 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.48 -0.40 29 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.54 -0.38 29 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.57 -0.39 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.67 -0.37 27 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.81 -0.35 27 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.01 -0.31 27 0 75 0
27NOV26 42.00 C 4.64 4.64 4.64 4.27 -0.27 27 30 360 +30
27NOV26 43.00 C 0.00 0.00 0.00 3.59 -0.24 27 0 191 0
27NOV26 44.00 C 3.38 3.38 3.38 3.03 -0.24 28 8 173 0
27NOV26 45.00 C 0.00 0.00 0.00 2.49 -0.18 28 0 180 0
27NOV26 46.00 C 2.50 2.50 2.23 2.02 -0.12 27 16 80 +16
27NOV26 47.00 C 0.00 0.00 0.00 1.65 -0.09 28 0 60 0
27NOV26 48.00 C 0.00 0.00 0.00 1.30 -0.08 28 0 172 0
27NOV26 49.00 C 0.00 0.00 0.00 1.02 -0.06 27 0 30 0
27NOV26 50.00 C 0.90 0.90 0.90 0.80 -0.04 27 200 320 +200
27NOV26 52.50 C 0.00 0.00 0.00 0.41 -0.01 27 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 0.00 27 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 - 28 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 16.39 -0.38 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.40 -0.37 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.37 -0.41 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.39 -0.40 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.41 -0.40 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.43 -0.40 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.51 -0.35 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.59 -0.32 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.58 -0.40 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.63 -0.40 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.76 -0.39 27 0 99 0
30DEC26 40.00 C 6.08 6.08 6.08 5.93 -0.38 27 15 134 +15
30DEC26 41.00 C 5.35 5.35 5.35 5.33 -0.20 29 15 117 0
30DEC26 42.00 C 0.00 0.00 0.00 4.59 -0.25 29 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 3.83 -0.30 27 0 384 0
30DEC26 44.00 C 0.00 0.00 0.00 3.25 -0.29 27 0 215 0
30DEC26 45.00 C 2.84 2.84 2.84 2.75 -0.25 27 15 472 +15
30DEC26 46.00 C 2.55 2.55 2.44 2.37 -0.23 28 21 323 +21
30DEC26 47.00 C 0.00 0.00 0.00 1.97 -0.21 28 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.63 -0.19 28 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 1.34 -0.15 27 0 292 0
30DEC26 50.00 C 1.31 1.32 1.31 1.09 -0.15 27 41 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.65 -0.09 27 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 -0.06 27 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.04 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 14.46 -0.34 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.41 -0.41 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.53 -0.34 32 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.60 -0.32 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.65 -0.35 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.80 -0.31 30 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.95 -0.31 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.97 -0.37 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 7.21 -0.34 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.49 -0.33 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.83 -0.30 27 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.21 -0.30 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.66 -0.26 27 0 30 0
30MAR27 44.00 C 4.59 4.59 4.59 4.25 -0.27 28 15 155 +15
30MAR27 45.00 C 0.00 0.00 0.00 3.79 -0.11 28 0 116 0
30MAR27 46.00 C 0.00 0.00 0.00 3.33 -0.23 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.95 -0.20 28 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.58 -0.19 28 0 1,069 0
30MAR27 49.00 C 0.00 0.00 0.00 2.28 -0.16 28 0 86 0
30MAR27 50.00 C 0.00 0.00 0.00 1.97 -0.16 28 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 1.39 -0.12 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.97 -0.07 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.66 -0.05 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 -0.04 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 -0.03 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 14.49 -0.41 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.63 -0.35 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.75 -0.34 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.90 -0.33 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.07 -0.34 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.23 -0.37 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.48 -0.34 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.74 -0.33 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.95 -0.33 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.31 -0.31 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.84 -0.19 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.26 -0.23 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.71 -0.20 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 5.20 -0.19 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.74 -0.18 29 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 4.31 -0.19 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.91 -0.17 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.55 -0.15 29 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.21 -0.15 29 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.91 -0.13 29 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 2.25 -0.12 29 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.73 -0.11 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.26 -0.15 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.95 -0.09 28 0 81 0
29JUN27 62.50 C 0.00 0.00 0.00 0.72 -0.06 28 0 69 0
29JUN27 65.00 C 0.00 0.00 0.00 0.53 -0.05 28 0 31 0
TOTAL CALL 1,090 30,360 +417
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 152 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 128 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 353 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 308 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 680 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 454 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 694 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 699 0
28AUG26 43.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 405 0
28AUG26 44.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 329 0
28AUG26 45.00 P 0.42 0.42 0.30 0.35 +0.08 27 60 666 +60
28AUG26 46.00 P 0.00 0.00 0.00 0.96 +0.22 29 0 297 0
28AUG26 47.00 P 1.67 1.67 1.67 1.81 +0.35 28 15 380 0
28AUG26 48.00 P 0.00 0.00 0.00 2.78 +0.41 0 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 3.78 +0.42 0 0 15 -15
28AUG26 50.00 P 0.00 0.00 0.00 4.78 +0.42 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.28 +0.42 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.78 +0.40 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.28 +0.40 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.78 +0.40 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.28 +0.40 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.78 +0.40 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.28 +0.41 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.78 +0.40 0 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 44 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 37 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 30 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 937 0
29SEP26 38.00 P 0.06 0.06 0.06 0.02 -0.01 26 20 526 +20
29SEP26 39.00 P 0.09 0.09 0.09 0.05 0.00 27 1 742 -1
29SEP26 40.00 P 0.15 0.15 0.14 0.10 0.00 26 21 437 -1
29SEP26 41.00 P 0.00 0.00 0.00 0.19 0.00 26 0 483 0
29SEP26 42.00 P 0.36 0.36 0.36 0.35 +0.01 26 1 431 0
29SEP26 43.00 P 0.58 0.58 0.58 0.58 +0.04 26 1 466 0
29SEP26 44.00 P 0.73 0.83 0.73 0.87 +0.02 26 45 558 -15
29SEP26 45.00 P 1.20 1.36 1.20 1.33 +0.09 26 37 254 +16
29SEP26 46.00 P 1.91 1.91 1.91 1.91 +0.16 27 45 638 +30
29SEP26 47.00 P 0.00 0.00 0.00 2.49 +0.17 26 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 3.23 +0.23 26 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 4.04 +0.28 26 0 60 0
29SEP26 50.00 P 4.41 4.44 4.41 4.91 +0.31 26 30 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.29 +0.40 27 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.78 +0.39 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.28 +0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.78 +0.40 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.28 +0.40 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.78 +0.40 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.28 +0.41 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.78 +0.40 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.23 +0.03 28 0 109 0
29OCT26 40.00 P 0.38 0.38 0.38 0.37 +0.05 28 1 339 0
29OCT26 41.00 P 0.61 0.61 0.61 0.55 +0.06 28 15 218 0
29OCT26 42.00 P 0.00 0.00 0.00 0.80 +0.09 28 0 595 0
29OCT26 43.00 P 1.00 1.00 1.00 1.12 +0.12 28 30 808 -15
29OCT26 44.00 P 1.36 1.36 1.35 1.51 +0.15 28 32 107 +17
29OCT26 45.00 P 1.79 2.11 1.79 1.98 +0.18 28 87 126 +66
29OCT26 46.00 P 0.00 0.00 0.00 2.52 +0.21 28 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 3.15 +0.25 29 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 3.73 +0.28 28 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 4.46 +0.31 27 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 5.25 +0.33 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.42 +0.37 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.08 +0.41 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.50 +0.28 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.02 +0.34 48 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.41 - 49 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.17 +0.04 27 0 56 0
27NOV26 37.00 P 0.00 0.00 0.00 0.27 +0.07 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.39 +0.08 27 0 77 0
27NOV26 39.00 P 0.51 0.51 0.51 0.56 +0.09 27 1 16 0
27NOV26 40.00 P 0.69 0.72 0.69 0.77 +0.10 27 111 172 +110
27NOV26 41.00 P 0.00 0.00 0.00 1.05 +0.13 27 0 195 0
27NOV26 42.00 P 0.00 0.00 0.00 1.38 +0.14 27 0 332 0
27NOV26 43.00 P 1.64 1.66 1.64 1.77 +0.14 26 215 482 +165
27NOV26 44.00 P 1.96 2.00 1.93 2.23 +0.17 26 31 181 +31
27NOV26 45.00 P 2.43 2.78 2.43 2.76 +0.20 26 32 227 +32
27NOV26 46.00 P 0.00 0.00 0.00 3.43 +0.33 27 0 30 0
27NOV26 47.00 P 0.00 0.00 0.00 4.07 +0.38 27 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 4.82 +0.37 27 0 30 0
27NOV26 49.00 P 0.00 0.00 0.00 5.58 +0.38 27 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.39 +0.40 27 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.55 +0.42 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.67 +0.25 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.04 +0.26 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.47 +0.27 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.00 - 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 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 0.00 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.42 +0.03 27 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.58 +0.04 27 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.79 +0.06 27 0 466 0
30DEC26 40.00 P 0.00 0.00 0.00 1.03 +0.07 27 0 615 0
30DEC26 41.00 P 1.24 1.24 1.24 1.34 +0.10 27 5 516 +5
30DEC26 42.00 P 0.00 0.00 0.00 1.70 +0.12 27 0 311 0
30DEC26 43.00 P 0.00 0.00 0.00 2.11 +0.15 26 0 194 0
30DEC26 44.00 P 0.00 0.00 0.00 2.57 +0.16 26 0 94 0
30DEC26 45.00 P 0.00 0.00 0.00 3.10 +0.19 26 0 245 0
30DEC26 46.00 P 0.00 0.00 0.00 3.67 +0.21 26 0 178 0
30DEC26 47.00 P 4.06 4.06 4.06 4.29 +0.22 26 30 108 +15
30DEC26 48.00 P 0.00 0.00 0.00 4.97 +0.24 25 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.86 +0.40 27 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.63 +0.29 27 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.55 +0.17 24 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.75 +0.23 20 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.19 +0.33 15 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.58 +0.33 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.00 +0.33 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.40 +0.29 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.87 +0.29 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.35 +0.29 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 168 0
30MAR27 35.00 P 0.00 0.00 0.00 0.51 +0.04 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.71 +0.06 28 0 0 0
30MAR27 37.00 P 0.78 0.78 0.78 0.90 +0.06 28 4 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.09 +0.08 27 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.36 +0.10 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.66 +0.10 27 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 2.02 +0.13 27 0 18 0
30MAR27 42.00 P 0.00 0.00 0.00 2.40 +0.13 27 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 2.85 +0.17 27 0 1,030 0
30MAR27 44.00 P 0.00 0.00 0.00 3.31 +0.17 27 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 3.84 +0.19 26 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 4.39 +0.21 26 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 5.00 +0.23 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.63 +0.20 26 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.32 +0.20 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.23 +0.28 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.99 +0.19 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.11 +0.20 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.40 +0.27 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.69 +0.26 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.06 +0.27 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.48 +0.30 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.91 +0.29 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.40 +0.32 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.36 +0.03 29 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.46 +0.02 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.61 +0.04 29 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.74 +0.03 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.94 +0.05 28 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 1.16 +0.07 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.37 +0.03 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.65 +0.09 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.95 +0.07 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.31 +0.09 28 0 59 0
29JUN27 41.00 P 0.00 0.00 0.00 2.70 +0.10 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.13 +0.11 28 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.60 +0.13 28 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 4.10 +0.13 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 4.64 +0.15 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 5.21 +0.15 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 5.81 +0.16 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 6.38 +0.17 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.00 +0.13 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.70 +0.15 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 9.57 +0.18 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.59 +0.21 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.71 +0.23 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.92 +0.24 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.20 +0.25 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.57 +0.26 0 0 0 0
TOTAL PUT 870 33,109 +520
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$ 9.410
28AUG26 4.80 C 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.16 +0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.41 +0.01 0 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 3.16 +0.01 0 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 2.91 -0.01 0 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 2.66 +0.01 0 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 2.41 +0.01 0 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 2.16 +0.01 0 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.91 +0.01 0 0 362 0
28AUG26 7.75 C 0.00 0.00 0.00 1.66 -0.01 0 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 1.41 0.00 0 0 625 0
28AUG26 8.25 C 0.00 0.00 0.00 1.16 +0.01 0 0 651 0
28AUG26 8.50 C 0.74 0.74 0.74 0.92 0.00 63 1 948 0
28AUG26 8.75 C 0.00 0.00 0.00 0.69 +0.02 65 0 687 0
28AUG26 9.00 C 0.50 0.50 0.50 0.47 -0.01 60 15 862 -15
28AUG26 9.25 C 0.33 0.34 0.33 0.30 -0.02 61 94 776 0
28AUG26 9.50 C 0.00 0.00 0.00 0.17 -0.03 61 2 1,167 -2
28AUG26 9.75 C 0.11 0.12 0.06 0.09 -0.03 63 260 1,172 -20
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.03 62 2 1,885 0
28AUG26 10.50 C 0.02 0.02 0.02 0.01 -0.01 68 28 739 +13
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,046 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 621 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 132 0 390 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.65 +0.04 115 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.57 +0.06 124 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.48 +0.08 125 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.23 +0.07 116 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.97 +0.05 104 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.70 +0.04 86 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.49 +0.08 96 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.25 +0.10 92 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.99 +0.07 81 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.74 +0.03 74 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.52 +0.05 75 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.22 +0.06 55 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.98 +0.04 52 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.75 -0.05 50 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 +0.03 53 0 1,059 0
29SEP26 8.25 C 0.00 0.00 0.00 1.34 +0.02 51 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 1.15 +0.02 51 0 1,127 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 +0.01 50 0 1,561 0
29SEP26 9.00 C 0.83 0.83 0.83 0.81 0.00 49 6 3,317 +6
29SEP26 9.25 C 0.68 0.68 0.68 0.67 -0.01 49 15 939 +15
29SEP26 9.50 C 0.55 0.60 0.49 0.56 0.00 50 369 774 -311
29SEP26 9.75 C 0.45 0.45 0.45 0.46 0.00 51 12 1,328 +12
29SEP26 10.00 C 0.39 0.39 0.39 0.37 -0.01 51 1 2,078 0
29SEP26 10.50 C 0.23 0.27 0.23 0.24 -0.01 51 315 1,169 +100
29SEP26 11.00 C 0.16 0.19 0.16 0.15 -0.01 52 130 1,558 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 396 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 409 0
29SEP26 12.50 C 0.07 0.07 0.07 0.03 0.00 52 10 655 +10
29SEP26 13.00 C 0.05 0.05 0.05 0.02 0.00 54 50 438 +50
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 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 62 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.57 +0.06 94 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.48 +0.06 95 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.23 +0.02 88 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.97 +0.05 78 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.72 +0.04 72 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.49 +0.05 73 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.25 +0.04 70 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.99 +0.04 61 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.75 0.00 58 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.52 +0.05 57 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.27 -0.01 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.04 +0.02 49 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.84 +0.03 50 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.61 -0.02 47 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.45 +0.04 49 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.26 +0.01 48 0 294 0
29OCT26 8.75 C 0.00 0.00 0.00 1.11 +0.01 49 0 397 0
29OCT26 9.00 C 0.98 0.98 0.86 0.97 +0.01 49 30 519 +2
29OCT26 9.25 C 0.76 0.76 0.76 0.84 +0.01 49 50 386 +50
29OCT26 9.50 C 0.74 0.74 0.65 0.72 0.00 49 103 1,437 +103
29OCT26 9.75 C 0.56 0.66 0.56 0.63 +0.01 50 304 967 +84
29OCT26 10.00 C 0.54 0.54 0.54 0.54 0.00 50 12 941 +12
29OCT26 10.50 C 0.00 0.00 0.00 0.39 -0.01 50 0 439 0
29OCT26 11.00 C 0.31 0.31 0.31 0.27 -0.01 50 1 365 +1
29OCT26 11.50 C 0.23 0.25 0.23 0.19 -0.01 50 30 425 +30
29OCT26 12.00 C 0.20 0.20 0.20 0.13 -0.01 50 15 485 -15
29OCT26 12.50 C 0.00 0.00 0.00 0.09 0.00 51 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29OCT26 13.50 C 0.11 0.11 0.10 0.04 -0.01 50 175 175 +100
27NOV26 6.00 C 0.00 0.00 0.00 3.49 +0.03 64 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.28 +0.06 67 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.99 +0.04 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.82 +0.07 62 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.58 +0.08 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.36 +0.06 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.15 +0.09 55 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.95 +0.11 54 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.75 +0.09 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.52 +0.02 48 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.35 -0.02 47 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 1.24 +0.02 50 0 127 0
27NOV26 9.00 C 0.00 0.00 0.00 1.10 +0.01 50 0 105 0
27NOV26 9.25 C 0.00 0.00 0.00 0.98 +0.01 50 0 329 0
27NOV26 9.50 C 0.86 0.86 0.86 0.87 +0.01 50 15 198 0
27NOV26 9.75 C 0.00 0.00 0.00 0.78 +0.01 51 0 497 0
27NOV26 10.00 C 0.71 0.71 0.71 0.69 0.00 51 1 697 0
27NOV26 10.50 C 0.54 0.54 0.54 0.54 0.00 51 15 527 +15
27NOV26 11.00 C 0.39 0.44 0.39 0.41 0.00 51 215 428 +215
27NOV26 11.50 C 0.36 0.36 0.36 0.31 0.00 51 300 491 +200
27NOV26 12.00 C 0.00 0.00 0.00 0.23 0.00 50 0 68 0
27NOV26 12.50 C 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.13 0.00 50 0 100 0
27NOV26 13.50 C 0.17 0.17 0.17 0.10 0.00 51 200 375 +200
30DEC26 4.80 C 0.00 0.00 0.00 4.66 +0.05 73 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.58 +0.06 77 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.48 +0.05 75 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.23 +0.02 70 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.97 +0.03 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.73 +0.04 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.49 +0.03 57 0 8 0
30DEC26 6.25 C 0.00 0.00 0.00 3.28 +0.06 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 +0.07 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.83 +0.03 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.62 +0.04 55 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 +0.09 54 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 +0.04 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.00 +0.07 51 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.80 +0.05 48 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.65 +0.05 49 0 532 0
30DEC26 8.50 C 0.00 0.00 0.00 1.50 +0.02 49 0 715 0
30DEC26 8.75 C 0.00 0.00 0.00 1.36 +0.03 49 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.24 +0.02 49 0 419 0
30DEC26 9.25 C 1.03 1.12 1.03 1.12 +0.01 50 75 238 +75
30DEC26 9.50 C 0.93 1.02 0.93 1.02 +0.02 50 160 745 +45
30DEC26 9.75 C 0.84 0.84 0.84 0.92 +0.01 50 35 245 +35
30DEC26 10.00 C 0.00 0.00 0.00 0.83 +0.01 50 0 359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 0.00 50 0 1,241 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 +0.01 51 0 90 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 +0.01 50 0 411 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 +0.01 50 0 50 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.01 51 0 439 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 +0.01 50 0 115 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 0.00 50 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 0.00 50 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 +0.01 51 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 0.00 50 0 542 0
30MAR27 4.80 C 0.00 0.00 0.00 4.67 +0.06 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.58 +0.06 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.49 +0.06 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.25 +0.04 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.02 +0.08 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.80 +0.05 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.59 +0.09 55 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.38 +0.04 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.19 +0.06 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.99 +0.06 53 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.80 +0.06 52 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.58 +0.04 50 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.41 +0.05 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.23 +0.02 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.09 +0.03 49 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.91 +0.01 47 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.82 +0.03 49 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.69 +0.03 49 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.56 +0.01 49 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.45 +0.01 49 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 -0.01 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.25 +0.02 49 0 225 0
30MAR27 10.00 C 0.00 0.00 0.00 1.16 0.00 49 0 773 0
30MAR27 10.50 C 0.00 0.00 0.00 0.99 0.00 49 0 207 0
30MAR27 11.00 C 0.00 0.00 0.00 0.85 -0.02 49 0 8 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 -0.01 49 0 239 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.01 49 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.01 49 0 64 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.01 48 0 28 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 -0.01 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.01 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.01 48 0 200 0
29JUN27 4.80 C 0.00 0.00 0.00 4.74 +0.09 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.65 +0.05 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.56 +0.09 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.34 +0.06 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.13 +0.06 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.93 +0.06 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.72 +0.05 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.53 +0.06 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.34 +0.07 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.13 +0.02 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.99 +0.06 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.82 +0.07 50 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.64 +0.04 49 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.50 +0.05 50 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.35 +0.04 49 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.21 +0.04 49 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 2.06 +0.02 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.94 +0.02 48 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.83 +0.02 48 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.71 +0.01 48 0 18 0
29JUN27 9.50 C 0.00 0.00 0.00 1.61 -0.01 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.52 -0.01 48 0 11 0
29JUN27 10.00 C 1.42 1.42 1.42 1.43 +0.01 48 1 9 +1
29JUN27 10.50 C 0.00 0.00 0.00 1.28 +0.02 49 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 1.14 +0.01 49 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 1.02 +0.01 49 0 4 0
29JUN27 12.00 C 0.00 0.00 0.00 0.91 0.00 50 0 27 0
29JUN27 12.50 C 0.00 0.00 0.00 0.81 -0.01 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.72 -0.01 50 0 0 0
29JUN27 13.50 C 0.73 0.73 0.73 0.63 -0.01 50 1 1 +1
TOTAL CALL 3,048 59,345 +1,027
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 329 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 320 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 297 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 275 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 255 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 235 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 216 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 198 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 180 0 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 163 0 886 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 146 0 870 0
28AUG26 7.50 P 0.01 0.01 0.01 0.01 0.00 129 15 673 -15
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 628 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 570 0
28AUG26 8.25 P 0.01 0.01 0.01 0.01 0.00 82 50 699 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 544 0
28AUG26 8.75 P 0.03 0.03 0.03 0.03 -0.02 66 218 894 0
28AUG26 9.00 P 0.09 0.12 0.07 0.06 -0.04 61 79 532 -22
28AUG26 9.25 P 0.19 0.22 0.13 0.14 -0.05 62 49 391 +17
28AUG26 9.50 P 0.00 0.00 0.00 0.26 -0.06 62 0 61 0
28AUG26 9.75 P 0.50 0.50 0.50 0.44 -0.04 67 1 259 +1
28AUG26 10.00 P 0.00 0.00 0.00 0.64 -0.04 68 0 241 0
28AUG26 10.50 P 0.00 0.00 0.00 1.11 -0.03 80 0 65 0
28AUG26 11.00 P 0.00 0.00 0.00 1.60 -0.05 94 0 25 0
28AUG26 11.50 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.10 -0.07 154 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.60 -0.07 171 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.10 -0.04 188 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 2,229 0
29SEP26 6.50 P 0.02 0.02 0.02 0.01 0.00 58 10 885 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1,005 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 54 0 2,911 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.01 52 0 1,091 0
29SEP26 7.50 P 0.06 0.06 0.06 0.05 0.00 52 100 1,142 0
29SEP26 7.75 P 0.09 0.09 0.09 0.07 -0.01 51 203 1,114 -201
29SEP26 8.00 P 0.12 0.12 0.11 0.11 -0.01 52 40 1,099 0
29SEP26 8.25 P 0.19 0.19 0.15 0.16 -0.01 52 43 4,013 -13
29SEP26 8.50 P 0.22 0.22 0.21 0.22 -0.01 51 10 2,175 -10
29SEP26 8.75 P 0.34 0.34 0.27 0.29 -0.02 50 205 1,827 +201
29SEP26 9.00 P 0.41 0.42 0.36 0.38 -0.03 50 235 1,016 +117
29SEP26 9.25 P 0.56 0.56 0.56 0.50 -0.03 50 100 609 -100
29SEP26 9.50 P 0.62 0.62 0.62 0.63 -0.04 51 6 293 0
29SEP26 9.75 P 0.00 0.00 0.00 0.78 -0.03 51 0 460 0
29SEP26 10.00 P 0.00 0.00 0.00 0.95 -0.03 52 0 266 0
29SEP26 10.50 P 0.00 0.00 0.00 1.32 -0.04 53 0 90 0
29SEP26 11.00 P 1.70 1.70 1.70 1.75 -0.03 56 20 105 -20
29SEP26 11.50 P 0.00 0.00 0.00 2.20 -0.04 58 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.70 +0.02 67 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.10 -0.11 51 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.60 -0.07 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.10 -0.04 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.59 -0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.59 -0.05 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.09 -0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.59 -0.03 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 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 53 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 342 0
29OCT26 6.50 P 0.06 0.06 0.06 0.04 0.00 52 7 492 0
29OCT26 6.75 P 0.08 0.08 0.08 0.05 -0.01 50 2 154 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 0.00 51 0 286 0
29OCT26 7.25 P 0.00 0.00 0.00 0.11 -0.01 50 0 720 0
29OCT26 7.50 P 0.00 0.00 0.00 0.15 -0.01 50 0 566 0
29OCT26 7.75 P 0.00 0.00 0.00 0.20 -0.01 50 0 320 0
29OCT26 8.00 P 0.26 0.26 0.26 0.26 -0.02 50 1 822 0
29OCT26 8.25 P 0.38 0.38 0.38 0.34 -0.01 50 3 473 0
29OCT26 8.50 P 0.46 0.46 0.42 0.42 -0.02 50 45 279 +45
29OCT26 8.75 P 0.50 0.50 0.50 0.52 -0.03 49 5 279 +5
29OCT26 9.00 P 0.69 0.69 0.61 0.64 -0.02 50 370 612 +150
29OCT26 9.25 P 0.72 0.74 0.72 0.77 -0.02 50 215 269 +85
29OCT26 9.50 P 0.97 0.97 0.97 0.91 -0.04 50 200 125 -190
29OCT26 9.75 P 0.00 0.00 0.00 1.07 -0.03 50 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.24 -0.04 51 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.62 -0.03 53 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.02 -0.03 54 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.46 -0.03 56 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.91 -0.03 58 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.39 -0.01 62 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.87 0.00 65 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.32 -0.03 64 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 52 0 22 0
27NOV26 6.25 P 0.00 0.00 0.00 0.06 0.00 52 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 0.00 51 0 35 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 0.00 51 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.15 0.00 51 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.19 -0.01 51 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.25 0.00 51 0 203 0
27NOV26 7.75 P 0.00 0.00 0.00 0.32 0.00 51 0 10,374 0
27NOV26 8.00 P 0.38 0.38 0.38 0.39 -0.01 51 400 383 -300
27NOV26 8.25 P 0.00 0.00 0.00 0.47 -0.01 50 0 455 0
27NOV26 8.50 P 0.53 0.56 0.53 0.57 -0.01 50 101 454 +35
27NOV26 8.75 P 0.65 0.65 0.65 0.67 -0.02 50 1 431 0
27NOV26 9.00 P 0.76 0.76 0.76 0.79 -0.02 50 200 395 +170
27NOV26 9.25 P 0.96 0.96 0.96 0.92 -0.02 50 15 175 +15
27NOV26 9.50 P 1.09 1.09 1.09 1.07 -0.02 50 15 177 -15
27NOV26 9.75 P 1.28 1.28 1.28 1.23 -0.02 51 15 250 0
27NOV26 10.00 P 0.00 0.00 0.00 1.39 -0.03 51 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.75 -0.03 52 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.16 -0.02 54 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.56 -0.03 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.01 -0.02 56 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.40 -0.08 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.87 -0.05 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.33 -0.09 55 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 50 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 0.08 0.08 0.08 0.05 0.00 51 3 172 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 51 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 51 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 0.00 51 0 621 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 0.00 51 0 934 0
30DEC26 7.00 P 0.22 0.22 0.22 0.22 0.00 51 9 455 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 0.00 50 10,000 10,364 +10,000
30DEC26 7.50 P 0.00 0.00 0.00 0.34 0.00 50 0 364 0
30DEC26 7.75 P 0.41 0.41 0.41 0.41 0.00 50 90 155 +90
30DEC26 8.00 P 0.00 0.00 0.00 0.49 0.00 50 0 64 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 0.00 50 0 252 0
30DEC26 8.50 P 0.64 0.64 0.64 0.68 -0.01 49 1 626 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.79 -0.01 49 0 115 0
30DEC26 9.00 P 0.96 0.96 0.96 0.91 -0.02 49 70 305 +70
30DEC26 9.25 P 0.00 0.00 0.00 1.05 -0.01 50 0 159 0
30DEC26 9.50 P 0.00 0.00 0.00 1.20 -0.01 50 0 132 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 -0.03 50 0 33 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 -0.02 50 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 -0.03 51 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.25 -0.02 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.65 -0.04 52 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.07 -0.05 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.52 -0.01 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.96 -0.06 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 -0.05 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.88 -0.03 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.31 -0.09 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.83 -0.03 59 0 8 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 -0.01 48 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.01 48 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.02 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.01 49 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.01 49 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 -0.02 49 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 0.00 49 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 0.00 49 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.71 0.00 48 6,000 6,228 +6,000
30MAR27 8.25 P 0.00 0.00 0.00 0.81 0.00 48 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.92 -0.01 48 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 1.04 -0.03 48 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.17 0.00 48 0 302 0
30MAR27 9.25 P 0.00 0.00 0.00 1.31 0.00 48 0 60 0
30MAR27 9.50 P 0.00 0.00 0.00 1.45 -0.02 48 0 51 0
30MAR27 9.75 P 1.66 1.66 1.65 1.60 -0.02 48 25 32 +25
30MAR27 10.00 P 0.00 0.00 0.00 1.77 -0.02 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 -0.02 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.49 -0.04 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 2.86 -0.06 50 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.28 -0.02 51 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.72 +0.01 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.14 -0.04 53 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.56 -0.04 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.03 -0.02 54 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.46 -0.03 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.01 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 0.00 50 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.19 0.00 50 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.23 -0.01 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.28 -0.01 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.34 -0.01 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.41 -0.01 50 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 -0.02 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.02 50 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 -0.02 50 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.75 -0.01 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 0.00 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.96 -0.01 50 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 -0.01 50 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 -0.01 50 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.32 -0.01 50 0 190 0
29JUN27 9.00 P 0.00 0.00 0.00 1.45 -0.02 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.59 -0.02 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.74 -0.02 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.89 -0.02 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.05 -0.02 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.35 -0.06 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.73 -0.03 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.07 -0.07 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.47 -0.08 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.86 -0.10 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.26 -0.08 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.67 -0.10 50 0 0 0
TOTAL PUT 19,177 87,367 +16,141
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.915
28AUG26 4.80 C 0.00 0.00 0.00 3.14 -0.06 305 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.05 -0.05 314 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.95 -0.05 303 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.70 -0.05 275 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.44 -0.06 232 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.20 -0.05 223 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.94 -0.06 184 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.68 -0.07 145 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.43 -0.07 124 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.20 -0.05 128 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.92 -0.08 66 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.67 -0.08 49 0 230 0
28AUG26 7.50 C 0.46 0.46 0.46 0.44 -0.07 52 1 304 -1
28AUG26 7.75 C 0.26 0.26 0.26 0.21 -0.07 37 8 277 -8
28AUG26 8.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 324 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.02 40 0 160 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 153 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.25 -0.07 91 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.16 -0.06 94 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.06 -0.06 91 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.96 -0.06 87 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.70 -0.07 73 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.45 -0.07 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 -0.07 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.96 -0.06 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 -0.08 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.46 -0.07 42 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.22 -0.06 38 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.97 -0.06 31 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.74 -0.05 28 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 -0.06 24 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 -0.07 22 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.04 23 0 726 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.02 24 0 188 0
29SEP26 8.50 C 0.07 0.07 0.07 0.06 -0.02 24 7 339 +2
29SEP26 8.75 C 0.05 0.05 0.05 0.03 -0.01 24 30 155 +30
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 0 100 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.19 -0.04 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.09 -0.04 73 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.99 -0.04 71 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.71 -0.08 53 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.48 -0.06 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.25 -0.04 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.98 -0.07 43 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.73 -0.07 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.48 -0.07 32 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.24 -0.07 29 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.98 -0.09 22 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.79 -0.06 25 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.55 -0.08 20 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.41 -0.07 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.27 -0.07 21 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.18 -0.05 22 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.12 -0.03 23 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 198 0
29OCT26 10.50 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 2.99 -0.05 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.73 -0.07 57 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.49 -0.06 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.25 -0.05 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.00 -0.06 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.75 -0.06 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.50 -0.06 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.25 -0.07 29 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.02 -0.05 27 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.79 -0.06 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.60 -0.04 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.43 -0.08 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 10.50 C 0.01 0.01 0.01 0.01 0.00 29 180 180 +180
30DEC26 4.80 C 0.00 0.00 0.00 3.19 -0.06 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.09 -0.06 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.99 -0.06 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.73 -0.07 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.49 -0.07 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.25 -0.06 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 -0.06 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.75 -0.06 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.50 -0.07 31 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 -0.08 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 -0.06 25 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.80 -0.07 23 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 -0.07 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 -0.07 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.08 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.07 21 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.06 21 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.05 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.19 -0.06 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.09 -0.06 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.99 -0.06 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.73 -0.07 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.49 -0.07 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.25 -0.06 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.00 -0.06 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.76 -0.06 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.52 -0.07 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.29 -0.08 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.06 -0.06 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.88 -0.06 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 -0.02 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.19 -0.06 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.09 -0.06 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.99 -0.06 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.73 -0.07 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.49 -0.07 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.26 -0.06 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.02 -0.06 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.80 -0.06 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.58 -0.07 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.38 -0.07 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.17 -0.09 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.01 -0.05 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.89 -0.02 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.75 -0.03 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.63 -0.03 24 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.51 -0.06 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.36 -0.04 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
TOTAL CALL 226 9,925 +203
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 201 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 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 0.05 +0.02 40 0 235 0
28AUG26 8.00 P 0.11 0.11 0.11 0.16 +0.04 39 3 191 0
28AUG26 8.25 P 0.00 0.00 0.00 0.36 +0.08 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.59 +0.09 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.84 +0.09 60 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.09 +0.09 74 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.34 +0.09 87 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.59 +0.09 99 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.84 +0.09 111 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.09 +0.09 122 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.59 +0.09 144 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.09 +0.08 164 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.59 +0.09 182 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 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 65 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 52 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 23 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 +0.03 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 +0.06 24 0 402 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 +0.06 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 +0.07 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 +0.08 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 +0.09 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.34 +0.09 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.59 +0.09 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 +0.09 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.09 +0.09 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.59 +0.09 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 +0.08 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.59 +0.09 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 6 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.21 +0.02 22 0 11 0
29OCT26 8.00 P 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.49 +0.04 23 0 87 0
29OCT26 8.50 P 0.00 0.00 0.00 0.68 +0.06 24 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.87 +0.06 22 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.10 +0.07 23 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.34 +0.07 24 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.59 +0.09 27 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.84 +0.09 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.09 +0.09 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.59 +0.09 38 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.35 +0.04 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.49 +0.05 22 0 78 0
27NOV26 8.25 P 0.00 0.00 0.00 0.65 +0.05 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.84 +0.06 20 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.07 +0.07 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.26 +0.04 15 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.95 +0.08 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.01 21 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 21 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 0.00 20 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 +0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 +0.05 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 +0.04 16 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.17 +0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 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 0.04 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 +0.04 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.49 +0.03 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 +0.05 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.78 +0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.95 +0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.13 +0.02 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.33 +0.05 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.54 +0.05 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.75 +0.04 12 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.69 +0.09 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 0.02 +0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 +0.04 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.62 +0.05 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.76 +0.06 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.91 +0.06 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.08 +0.06 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.27 +0.07 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.41 +0.02 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.61 +0.03 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.82 +0.03 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.04 +0.04 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.25 +0.04 16 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
TOTAL PUT 3 9,307 0
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$ 4.940
28AUG26 3.40 C 0.00 0.00 0.00 1.56 +0.10 250 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.46 +0.10 233 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.36 +0.10 217 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.26 +0.10 202 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.16 +0.10 186 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.06 +0.10 171 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.96 +0.10 156 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.85 +0.09 121 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.76 +0.10 127 0 91 0
28AUG26 4.30 C 0.00 0.00 0.00 0.66 +0.10 112 0 1,203 0
28AUG26 4.40 C 0.00 0.00 0.00 0.56 +0.11 98 0 1,306 0
28AUG26 4.50 C 0.00 0.00 0.00 0.45 +0.10 69 0 1,120 0
28AUG26 4.60 C 0.28 0.34 0.28 0.35 +0.10 56 61 1,940 -61
28AUG26 4.70 C 0.00 0.00 0.00 0.24 +0.07 0 0 758 0
28AUG26 4.80 C 0.14 0.14 0.14 0.15 +0.05 29 21 1,596 0
28AUG26 4.90 C 0.04 0.04 0.04 0.08 +0.03 32 3 1,172 0
28AUG26 5.00 C 0.02 0.04 0.02 0.04 +0.02 36 50 1,681 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,357 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 122 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 143 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 162 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 179 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 196 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.56 +0.10 108 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.46 +0.10 102 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.36 +0.10 95 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.26 +0.10 89 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.16 +0.10 82 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 +0.10 76 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.96 +0.10 70 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 +0.08 57 0 2,700 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 +0.10 58 0 260 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 +0.10 52 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.56 +0.10 46 0 91 0
29SEP26 4.50 C 0.43 0.43 0.43 0.45 +0.09 34 1 130 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 +0.10 28 0 1,791 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 +0.07 22 0 1,085 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 +0.06 23 0 324 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.05 26 0 1,340 0
29SEP26 5.00 C 0.06 0.06 0.06 0.07 +0.03 25 43 2,427 +1
29SEP26 5.25 C 0.02 0.03 0.02 0.02 +0.01 25 116 2,919 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3,022 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.56 +0.10 85 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.46 +0.10 80 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.36 +0.09 75 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.26 +0.09 70 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.16 +0.09 65 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.06 +0.09 60 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.96 +0.09 55 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.85 +0.08 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.76 +0.10 46 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.66 +0.10 42 0 60 0
29OCT26 4.40 C 0.52 0.52 0.52 0.56 +0.10 37 4 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.45 +0.09 28 0 94 0
29OCT26 4.60 C 0.00 0.00 0.00 0.35 +0.08 23 0 141 0
29OCT26 4.70 C 0.00 0.00 0.00 0.26 +0.05 22 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
29OCT26 5.00 C 0.12 0.12 0.12 0.12 +0.03 25 10 286 0
29OCT26 5.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 74 0
29OCT26 5.50 C 0.03 0.04 0.03 0.03 +0.01 26 642 720 +622
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 638 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.36 +0.09 64 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.26 +0.09 60 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.16 +0.09 55 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.06 +0.09 51 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.96 +0.09 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.85 +0.08 39 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.76 +0.10 39 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.66 +0.10 35 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.56 +0.10 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.45 +0.08 24 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.36 +0.06 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.30 +0.05 25 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.24 +0.04 25 0 4 0
27NOV26 4.90 C 0.00 0.00 0.00 0.20 +0.03 25 0 2 0
27NOV26 5.00 C 0.16 0.16 0.16 0.16 +0.02 25 2 142 0
27NOV26 5.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 72 0
27NOV26 5.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.56 +0.10 63 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.46 +0.10 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.36 +0.09 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.26 +0.09 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.16 +0.09 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.06 +0.09 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 +0.09 41 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 +0.08 35 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.76 +0.10 34 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 +0.09 30 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.56 +0.08 27 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 +0.07 25 0 1,129 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 +0.06 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.33 +0.05 24 5 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 +0.05 25 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 +0.04 25 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.21 +0.05 26 5 10,149 -5
30DEC26 5.25 C 0.12 0.12 0.12 0.13 +0.03 25 2 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 516 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.02 26 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 649 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 395 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.56 +0.10 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.46 +0.10 45 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 1.36 +0.09 42 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.26 +0.09 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.16 +0.09 36 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 1.06 +0.09 33 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.96 +0.09 31 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.85 +0.08 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.76 +0.08 25 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.66 +0.05 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 +0.04 23 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.54 +0.06 24 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.48 +0.05 24 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.43 +0.05 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.38 +0.04 24 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 +0.04 25 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 +0.05 25 0 581 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 +0.04 25 0 164 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 +0.03 25 0 983 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 +0.02 25 0 653 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 25 0 295 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.56 +0.10 39 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 1.46 +0.09 36 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.36 +0.09 34 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.26 +0.09 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.16 +0.09 29 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 1.06 +0.09 27 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.96 +0.08 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.87 +0.05 23 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.80 +0.05 24 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.74 +0.06 24 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.68 +0.06 24 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.62 +0.06 24 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.57 +0.06 25 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.52 +0.06 25 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.47 +0.06 25 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.43 +0.05 25 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.39 +0.05 25 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.30 +0.03 25 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.24 +0.03 26 0 46 0
29JUN27 5.75 C 0.00 0.00 0.00 0.18 +0.03 26 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.10 +0.02 26 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 200 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 134 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 172 0
TOTAL CALL 965 75,749 +557
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 164 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 150 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 136 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 123 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 1,372 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 1,063 0
28AUG26 4.40 P 0.01 0.01 0.01 0.01 0.00 84 12 1,081 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,496 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 1,339 0
28AUG26 4.70 P 0.01 0.01 0.01 0.01 -0.01 44 5 875 -5
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.03 30 0 530 0
28AUG26 4.90 P 0.06 0.06 0.04 0.05 -0.05 38 7 412 +3
28AUG26 5.00 P 0.00 0.00 0.00 0.10 -0.08 36 0 215 0
28AUG26 5.25 P 0.00 0.00 0.00 0.32 -0.09 51 0 208 0
28AUG26 5.50 P 0.00 0.00 0.00 0.56 -0.10 0 0 232 0
28AUG26 5.75 P 0.00 0.00 0.00 0.83 -0.08 119 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.07 -0.09 125 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.34 -0.07 181 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.59 -0.07 202 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.84 -0.07 223 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.07 -0.09 199 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.32 -0.09 216 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.57 -0.09 232 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.06 -0.10 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1,213 0
29SEP26 4.30 P 0.02 0.02 0.02 0.02 0.00 26 10 1,502 -10
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 2,033 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 499 0
29SEP26 4.60 P 0.08 0.08 0.08 0.07 -0.04 23 6 358 +4
29SEP26 4.70 P 0.13 0.13 0.13 0.11 -0.05 23 2 4,247 +2
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.05 23 0 742 0
29SEP26 4.90 P 0.22 0.22 0.21 0.22 -0.06 23 20 549 +10
29SEP26 5.00 P 0.30 0.30 0.30 0.30 -0.08 25 20 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 -0.08 19 0 1,536 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 -0.06 33 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 -0.07 0 0 219 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 -0.08 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 -0.08 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 -0.08 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 -0.08 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.98 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 -0.08 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 806 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 26 0 153 0
29OCT26 4.30 P 0.04 0.04 0.04 0.04 -0.02 24 20 271 -20
29OCT26 4.40 P 0.00 0.00 0.00 0.07 -0.02 26 0 674 0
29OCT26 4.50 P 0.00 0.00 0.00 0.09 -0.03 25 0 125 0
29OCT26 4.60 P 0.00 0.00 0.00 0.12 -0.04 24 0 132 0
29OCT26 4.70 P 0.17 0.17 0.17 0.16 -0.05 24 2 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.21 -0.06 24 0 392 0
29OCT26 4.90 P 0.00 0.00 0.00 0.27 -0.06 24 0 110 0
29OCT26 5.00 P 0.00 0.00 0.00 0.34 -0.06 25 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.54 -0.06 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.77 -0.06 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.01 -0.05 31 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.49 -0.07 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 -0.02 24 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.06 -0.03 24 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.08 -0.04 23 0 589 0
27NOV26 4.50 P 0.00 0.00 0.00 0.12 -0.04 25 0 69 0
27NOV26 4.60 P 0.00 0.00 0.00 0.15 -0.05 24 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.20 -0.05 24 0 313 0
27NOV26 4.80 P 0.00 0.00 0.00 0.25 -0.06 24 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.30 -0.07 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.36 -0.08 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.56 -0.06 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.77 -0.07 25 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.02 -0.05 30 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.25 -0.06 28 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.50 -0.06 31 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.75 -0.06 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.00 -0.06 39 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 25 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.02 24 0 326 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.02 25 0 557 0
30DEC26 4.40 P 0.12 0.12 0.12 0.12 -0.02 25 1 1,182 -1
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 8,000 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.03 25 0 253 0
30DEC26 4.70 P 0.25 0.25 0.25 0.23 -0.04 24 10 171 -10
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.05 24 0 314 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.05 24 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.05 24 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 -0.04 27 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 -0.07 25 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.05 29 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 -0.05 29 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 -0.06 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 -0.06 32 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.00 -0.06 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.25 -0.06 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.50 -0.06 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.75 -0.06 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.00 -0.06 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.25 -0.06 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 -0.07 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 25 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 0.00 25 0 206 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.02 24 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.03 24 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.03 24 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 -0.03 24 0 32 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 -0.03 24 0 152 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.04 24 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.04 24 0 150 0
30MAR27 4.80 P 0.36 0.36 0.36 0.35 -0.04 24 50 435 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 -0.05 24 0 221 0
30MAR27 5.00 P 0.46 0.46 0.46 0.46 -0.05 24 30 128 +30
30MAR27 5.25 P 0.00 0.00 0.00 0.66 -0.03 26 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.82 -0.08 24 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 -0.04 28 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.30 -0.04 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 -0.05 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.75 -0.06 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 -0.06 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.25 -0.06 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 -0.06 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.75 -0.06 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.00 -0.06 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.25 -0.06 41 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.04 0.00 26 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.05 0.00 26 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 0.00 27 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 0.00 27 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 -0.01 26 0 34 0
29JUN27 4.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 311 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 -0.01 26 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 -0.02 25 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 -0.03 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 -0.03 25 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 -0.02 26 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 -0.03 26 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 -0.04 26 0 325 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 -0.05 26 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 -0.05 26 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.56 -0.04 27 0 147 0
29JUN27 5.25 P 0.76 0.76 0.76 0.72 -0.06 27 10 31 -10
29JUN27 5.50 P 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.11 -0.06 28 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 -0.06 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.56 -0.05 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.77 -0.06 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.00 -0.07 27 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.25 -0.06 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.50 -0.06 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.75 -0.06 33 0 0 0
TOTAL PUT 205 59,200 -7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 25.980
28AUG26 18.00 C 0.00 0.00 0.00 8.06 -0.05 232 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.48 -0.13 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.98 -0.13 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.00 -0.09 133 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.06 -0.05 148 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.10 +0.01 134 0 617 0
28AUG26 23.00 C 2.94 2.94 2.94 2.99 -0.10 58 8 38 0
28AUG26 24.00 C 0.00 0.00 0.00 1.99 -0.11 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.07 -0.11 43 0 115 0
28AUG26 26.00 C 0.00 0.00 0.00 0.40 -0.11 43 0 343 0
28AUG26 27.00 C 0.11 0.11 0.11 0.09 -0.05 43 10 433 +10
28AUG26 28.00 C 0.04 0.04 0.04 0.02 -0.01 47 21 801 +21
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 421 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 598 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 136 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 147 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 158 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.55 -0.12 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.06 -0.11 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.57 -0.11 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.07 -0.11 52 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.57 -0.12 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.08 -0.12 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.21 -0.05 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.12 -0.09 36 0 10 0
29SEP26 23.00 C 3.37 3.37 3.37 3.22 -0.10 35 15 30 +10
29SEP26 24.00 C 0.00 0.00 0.00 2.41 -0.08 35 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 1.72 -0.07 35 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 1.20 -0.05 36 0 274 0
29SEP26 27.00 C 0.71 0.85 0.71 0.77 -0.04 36 23 1,373 -15
29SEP26 28.00 C 0.55 0.55 0.48 0.47 -0.03 36 11 663 +11
29SEP26 29.00 C 0.33 0.35 0.33 0.27 -0.02 35 8 398 +3
29SEP26 30.00 C 0.22 0.22 0.22 0.15 -0.01 35 7 240 +7
29SEP26 31.00 C 0.12 0.12 0.12 0.08 -0.01 35 64 114 -53
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 36 0 336 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 439 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 295 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29SEP26 41.00 C 0.02 0.02 0.02 0.01 0.00 57 12 56 +6
29OCT26 18.50 C 0.00 0.00 0.00 7.60 -0.13 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.10 -0.12 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.71 -0.02 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.24 -0.01 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.29 -0.01 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.30 -0.13 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.52 -0.09 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 2.79 -0.09 36 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.11 -0.06 34 0 30 0
29OCT26 26.00 C 1.53 1.53 1.53 1.59 -0.08 35 15 323 +15
29OCT26 27.00 C 1.17 1.17 1.17 1.17 -0.09 35 10 382 0
29OCT26 28.00 C 0.91 0.91 0.91 0.89 -0.03 36 2 656 0
29OCT26 29.00 C 0.00 0.00 0.00 0.63 -0.03 36 0 519 0
29OCT26 30.00 C 0.45 0.46 0.45 0.43 -0.03 36 200 273 +99
29OCT26 31.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 182 0
29OCT26 32.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 48 0
29OCT26 34.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
29OCT26 35.00 C 0.13 0.13 0.13 0.05 -0.01 36 2 5 +2
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 7.72 -0.03 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.24 -0.08 40 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.76 -0.09 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.30 -0.08 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.39 -0.08 36 0 0 0
27NOV26 22.00 C 4.51 4.51 4.51 4.56 -0.09 36 15 15 +15
27NOV26 23.00 C 0.00 0.00 0.00 3.81 -0.08 36 0 30 0
27NOV26 24.00 C 2.99 2.99 2.96 3.13 +0.02 36 45 45 +45
27NOV26 25.00 C 0.00 0.00 0.00 2.45 -0.09 35 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 1.95 -0.06 35 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.55 -0.06 36 0 30 0
27NOV26 28.00 C 1.24 1.24 1.24 1.21 -0.05 36 5 68 0
27NOV26 29.00 C 0.00 0.00 0.00 0.93 -0.07 36 0 68 0
27NOV26 30.00 C 0.81 0.81 0.81 0.72 -0.03 37 2 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.54 -0.02 37 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.39 -0.02 36 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.11 0.00 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 8.82 -0.05 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.34 -0.05 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.86 -0.05 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.38 -0.06 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.91 -0.05 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.44 -0.09 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.58 -0.08 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.77 -0.05 36 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 3.94 -0.12 34 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.29 -0.10 34 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 2.71 -0.11 34 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.22 -0.08 35 0 153 0
30DEC26 27.00 C 0.00 0.00 0.00 1.78 -0.11 35 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 1.50 -0.04 36 0 350 0
30DEC26 29.00 C 0.00 0.00 0.00 1.18 -0.04 36 0 138 0
30DEC26 30.00 C 0.00 0.00 0.00 0.92 -0.04 36 0 104 0
30DEC26 31.00 C 0.87 0.87 0.87 0.72 -0.03 36 2 86 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 -0.03 36 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 -0.02 36 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 8.86 -0.05 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.41 -0.08 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.98 -0.09 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.52 -0.09 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.13 -0.08 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.71 -0.10 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.95 -0.11 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.25 -0.07 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.53 -0.11 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.96 -0.09 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.46 -0.06 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.00 -0.06 38 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 2.59 -0.09 38 0 273 0
30MAR27 28.00 C 0.00 0.00 0.00 2.22 -0.09 38 0 316 0
30MAR27 29.00 C 0.00 0.00 0.00 1.90 -0.07 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.62 -0.07 38 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 1.37 -0.06 38 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.15 -0.06 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.98 -0.05 38 0 85 0
30MAR27 34.00 C 0.00 0.00 0.00 0.82 -0.05 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.69 -0.04 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.57 -0.04 37 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 -0.03 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.40 -0.03 37 0 41 0
29JUN27 18.00 C 0.00 0.00 0.00 8.65 -0.11 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 8.33 -0.03 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.93 -0.10 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.56 -0.09 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.19 -0.08 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.46 -0.10 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.75 -0.15 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.16 -0.15 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.61 -0.10 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.11 -0.10 38 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.73 -0.09 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 3.33 -0.08 39 0 203 0
29JUN27 28.00 C 0.00 0.00 0.00 2.94 -0.09 39 0 202 0
29JUN27 29.00 C 2.63 2.63 2.63 2.64 -0.05 39 1 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.34 -0.04 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.07 -0.04 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.82 -0.04 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.61 -0.03 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.41 -0.02 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.25 -0.03 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.09 -0.03 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.96 -0.02 39 0 2 0
29JUN27 38.00 C 1.05 1.08 1.05 0.85 -0.02 39 7 67 +7
TOTAL CALL 485 19,579 +183
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 159 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 159 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 237 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 415 0
28AUG26 25.00 P 0.07 0.07 0.07 0.08 -0.02 42 50 253 +50
28AUG26 26.00 P 0.33 0.33 0.33 0.39 -0.01 40 5 1,114 +5
28AUG26 27.00 P 1.08 1.08 1.08 1.10 +0.02 42 3 741 -3
28AUG26 28.00 P 0.00 0.00 0.00 2.03 +0.09 44 0 922 0
28AUG26 29.00 P 2.92 2.92 2.92 3.02 +0.10 0 10 173 -10
28AUG26 30.00 P 0.00 0.00 0.00 4.02 +0.10 0 0 45 -130
28AUG26 31.00 P 0.00 0.00 0.00 5.04 +0.07 99 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.04 +0.07 114 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.02 +0.04 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.05 +0.13 149 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.03 +0.11 142 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.04 +0.12 166 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.05 +0.13 186 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.02 +0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 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 47 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 0.00 0.00 0.00 0.03 0.00 36 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 522 0
29SEP26 23.00 P 0.19 0.19 0.15 0.18 +0.01 35 245 193 0
29SEP26 24.00 P 0.33 0.36 0.33 0.37 +0.03 35 19 1,762 +19
29SEP26 25.00 P 0.68 0.68 0.61 0.65 +0.02 34 31 792 +19
29SEP26 26.00 P 1.13 1.13 1.08 1.08 +0.05 34 20 607 0
29SEP26 27.00 P 0.00 0.00 0.00 1.75 +0.11 37 0 445 0
29SEP26 28.00 P 0.00 0.00 0.00 2.41 +0.07 35 0 810 0
29SEP26 29.00 P 0.00 0.00 0.00 3.22 +0.08 35 0 379 0
29SEP26 30.00 P 0.00 0.00 0.00 4.11 +0.09 35 0 385 0
29SEP26 31.00 P 0.00 0.00 0.00 5.05 +0.08 35 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.05 +0.08 40 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.04 +0.06 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.05 +0.13 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.03 +0.11 49 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.04 +0.12 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.05 +0.13 61 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.03 +0.05 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.02 +0.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.02 +0.10 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.02 +0.10 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 0.13 +0.01 36 0 94 0
29OCT26 22.00 P 0.00 0.00 0.00 0.25 +0.01 36 0 34 0
29OCT26 23.00 P 0.00 0.00 0.00 0.43 +0.01 36 0 109 0
29OCT26 24.00 P 0.00 0.00 0.00 0.67 0.00 35 0 73 0
29OCT26 25.00 P 1.11 1.11 1.00 1.09 +0.09 36 45 257 +45
29OCT26 26.00 P 1.57 1.59 1.57 1.57 +0.04 37 30 561 0
29OCT26 27.00 P 0.00 0.00 0.00 2.11 0.00 36 0 395 0
29OCT26 28.00 P 2.78 2.78 2.78 2.82 +0.04 37 5 357 0
29OCT26 29.00 P 0.00 0.00 0.00 3.51 +0.07 36 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.32 +0.07 36 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 5.30 +0.06 40 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 6.19 +0.05 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.13 +0.03 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.08 -0.01 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.04 0.00 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.04 +0.03 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.05 +0.12 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.03 +0.05 48 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 +0.01 37 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 0.26 +0.01 36 0 66 0
27NOV26 22.00 P 0.00 0.00 0.00 0.44 +0.02 37 0 7 0
27NOV26 23.00 P 0.63 0.63 0.63 0.68 +0.02 37 1 25 +1
27NOV26 24.00 P 0.00 0.00 0.00 1.00 +0.05 37 0 13 0
27NOV26 25.00 P 1.41 1.41 1.41 1.41 +0.03 37 5 138 +5
27NOV26 26.00 P 0.00 0.00 0.00 1.90 +0.04 37 0 351 0
27NOV26 27.00 P 0.00 0.00 0.00 2.49 +0.05 38 0 304 0
27NOV26 28.00 P 3.13 3.13 3.13 3.15 +0.06 38 5 191 0
27NOV26 29.00 P 0.00 0.00 0.00 3.77 +0.06 36 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 4.68 +0.21 39 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 5.53 +0.08 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.42 +0.07 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.32 +0.04 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.24 +0.05 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.18 +0.04 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.15 +0.07 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 0.00 36 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 0.00 35 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.01 36 0 479 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 +0.01 36 0 190 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 +0.01 36 0 451 0
30DEC26 23.00 P 0.96 0.96 0.96 0.98 +0.03 36 20 220 +20
30DEC26 24.00 P 1.26 1.26 1.26 1.32 +0.06 35 30 90 +23
30DEC26 25.00 P 1.78 1.78 1.78 1.80 +0.05 36 5 85 +5
30DEC26 26.00 P 0.00 0.00 0.00 2.33 +0.06 36 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 2.93 +0.05 36 0 198 0
30DEC26 28.00 P 0.00 0.00 0.00 3.59 +0.12 36 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 4.31 +0.13 37 0 235 0
30DEC26 30.00 P 0.00 0.00 0.00 5.10 +0.02 37 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 5.94 +0.04 38 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.78 +0.04 38 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.67 +0.01 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.56 +0.04 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.51 +0.09 41 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 10.42 +0.01 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.36 +0.04 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.31 +0.05 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.28 +0.08 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 0.00 38 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 -0.01 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 -0.01 38 0 2 0
30MAR27 19.50 P 0.53 0.53 0.53 0.57 +0.02 37 3 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.67 +0.01 37 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.91 +0.02 37 0 4 0
30MAR27 22.00 P 1.23 1.23 1.17 1.20 +0.01 37 35 147 +30
30MAR27 23.00 P 0.00 0.00 0.00 1.55 +0.01 37 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.96 +0.02 37 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.44 +0.03 37 0 1,590 0
30MAR27 26.00 P 0.00 0.00 0.00 2.97 +0.05 36 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.57 +0.07 37 0 231 0
30MAR27 28.00 P 0.00 0.00 0.00 4.21 +0.07 37 0 391 0
30MAR27 29.00 P 0.00 0.00 0.00 4.93 +0.06 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 5.71 +0.07 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.43 +0.06 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.24 +0.06 38 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.07 +0.06 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.93 +0.05 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.82 +0.06 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.71 +0.06 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.64 +0.09 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.56 +0.09 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.59 +0.01 39 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.70 +0.01 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.81 +0.01 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.94 +0.02 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.06 +0.02 38 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 1.35 +0.03 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.68 +0.05 38 0 18 0
29JUN27 23.00 P 2.07 2.07 2.07 2.07 +0.05 38 15 46 +15
29JUN27 24.00 P 0.00 0.00 0.00 2.53 +0.06 38 0 46 0
29JUN27 25.00 P 0.00 0.00 0.00 2.97 +0.04 37 0 77 0
29JUN27 26.00 P 0.00 0.00 0.00 3.50 +0.05 37 0 289 0
29JUN27 27.00 P 0.00 0.00 0.00 4.12 +0.07 38 0 209 0
29JUN27 28.00 P 4.72 4.72 4.72 4.75 +0.08 38 15 127 +15
29JUN27 29.00 P 0.00 0.00 0.00 5.44 +0.06 38 0 42 0
29JUN27 30.00 P 0.00 0.00 0.00 6.24 +0.08 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.92 +0.04 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.70 +0.04 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.53 +0.08 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.33 +0.06 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.19 +0.08 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.05 +0.08 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.91 +0.06 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.79 +0.03 39 0 0 0
TOTAL PUT 597 23,015 +109
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 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.06 0.00 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.81 0.00 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 0.00 33 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 0.00 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 0.00 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.07 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.63 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 0.00 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 36 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 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.11 0.00 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.86 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 0.00 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 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 0.00 22 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 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 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 24 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 0.00 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.44 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.21 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.98 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.77 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.56 0.00 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 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.87 0.00 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 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.15 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 -0.01 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 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.49 -0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.04 0.00 22 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 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.16 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.130
28AUG26 1.55 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.23 +0.01 0 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.14 +0.02 66 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.06 +0.02 56 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.02 +0.01 59 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 102 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 127 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 149 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 170 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 189 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 208 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 225 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 241 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 257 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 272 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 286 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 313 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 326 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.59 +0.02 59 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.54 +0.02 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29SEP26 2.20 C 0.07 0.07 0.07 0.07 0.00 36 50 52 0
29SEP26 2.30 C 0.04 0.04 0.04 0.04 0.00 37 5 103 0
29SEP26 2.40 C 0.03 0.03 0.02 0.02 -0.01 36 97 562 +94
29SEP26 2.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 133 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 43 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 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 60 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 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 0.00 112 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 121 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 0.00 129 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 0.00 134 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 140 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.40 +0.01 34 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.06 +0.01 41 0 289 0
29OCT26 2.50 C 0.03 0.03 0.03 0.04 +0.01 40 5 56 0
29OCT26 2.60 C 0.03 0.03 0.03 0.03 +0.01 42 16 111 0
29OCT26 2.70 C 0.02 0.02 0.02 0.01 0.00 35 25 59 +5
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 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 0.55 +0.01 36 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.41 0.00 32 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.33 0.00 33 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.04 0.00 38 0 1 0
27NOV26 2.70 C 0.03 0.04 0.03 0.03 0.00 39 6 6 +6
27NOV26 2.80 C 0.02 0.03 0.02 0.02 0.00 39 35 35 +35
27NOV26 2.90 C 0.02 0.02 0.02 0.01 0.00 36 20 24 +20
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 30 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.56 +0.01 35 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.51 0.00 32 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.47 +0.01 34 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.39 0.00 34 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.35 0.00 33 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.21 +0.01 37 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.16 0.00 36 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 0.00 37 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 +0.01 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 +0.01 40 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 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 45 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 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 59 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 65 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 68 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 0.00 34 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.59 0.00 35 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.55 0.00 35 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.51 0.00 34 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.48 +0.01 36 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.44 0.00 35 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.41 0.00 36 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.38 0.00 36 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 +0.01 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 +0.01 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.67 +0.01 37 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.63 0.00 37 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.59 0.00 36 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.56 +0.01 37 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.53 +0.01 38 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.49 0.00 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 +0.01 39 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.19 0.00 38 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 0.00 38 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 0.00 38 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.03 0.00 37 0 5 0
TOTAL CALL 259 4,788 +160
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 +0.01 70 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.09 -0.01 60 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.18 -0.01 76 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.27 -0.02 0 0 32 0
28AUG26 2.50 P 0.00 0.00 0.00 0.37 -0.02 0 0 0 -2
28AUG26 2.60 P 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 -0.01 37 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 2.10 P 0.09 0.09 0.09 0.08 -0.01 36 50 280 +50
29SEP26 2.20 P 0.00 0.00 0.00 0.14 -0.01 39 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.21 -0.02 39 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.29 -0.02 39 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.39 -0.01 47 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.48 -0.02 47 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.58 -0.01 54 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.67 -0.02 0 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.77 -0.02 0 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.07 -0.02 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.87 -0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.12 -0.02 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.05 -0.01 35 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.59 -0.01 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.68 -0.02 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.27 -0.01 40 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.60 -0.01 44 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.78 -0.02 43 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.88 -0.01 47 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.98 -0.01 50 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.08 -0.01 53 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.18 -0.01 57 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 0.00 37 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 0.00 37 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 0.00 37 0 7 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 0.00 36 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.08 0.00 37 0 1 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 0.00 38 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 0.00 39 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 0.00 40 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.29 -0.01 39 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.36 -0.01 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.44 -0.01 40 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 -0.02 40 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 -0.01 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 -0.01 43 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 -0.01 43 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.89 -0.01 46 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.98 -0.01 45 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.08 -0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.18 -0.01 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.28 -0.01 53 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.38 -0.01 55 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.48 -0.01 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.58 -0.01 60 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.68 -0.01 63 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.78 -0.01 65 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.88 -0.01 67 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.98 -0.01 69 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.08 -0.01 71 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.18 -0.01 73 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.28 -0.01 75 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.38 -0.01 77 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.48 -0.01 78 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.58 -0.01 80 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.68 -0.01 82 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.78 -0.01 84 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.88 -0.01 85 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.13 -0.01 89 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 37 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 0.00 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 0.00 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.34 -0.01 39 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.41 -0.01 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.49 0.00 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.56 -0.01 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.65 -0.01 42 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.73 -0.01 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 -0.01 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.91 -0.01 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.00 -0.01 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 -0.01 43 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.18 -0.02 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.28 -0.01 44 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.38 -0.01 46 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.48 -0.01 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.58 -0.01 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.68 -0.01 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.78 -0.01 53 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.88 -0.01 55 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.98 -0.01 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.08 -0.01 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.18 -0.01 60 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.28 -0.01 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.38 -0.01 63 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.48 -0.01 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.58 -0.01 66 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 -0.01 36 0 3 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 0.00 38 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 0.00 38 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 0.00 39 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 38 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 0.00 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.38 -0.01 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.52 -0.01 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.68 -0.01 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.76 -0.01 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.01 -0.02 40 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.11 -0.01 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 -0.01 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.30 -0.01 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.39 -0.02 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 -0.01 45 0 0 0
TOTAL PUT 50 2,078 +48
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$ 18.980
28AUG26 12.50 C 0.00 0.00 0.00 6.48 +0.51 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.98 +0.48 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.48 +0.51 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.98 +0.51 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.48 +0.48 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.98 +0.51 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.48 +0.50 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.98 +0.50 0 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 2.48 +0.50 0 0 66 0
28AUG26 17.00 C 0.00 0.00 0.00 2.03 +0.53 84 0 147 0
28AUG26 17.50 C 0.00 0.00 0.00 1.50 +0.45 52 0 136 0
28AUG26 18.00 C 1.01 1.04 0.82 1.02 +0.35 45 4 282 -1
28AUG26 18.50 C 0.31 0.66 0.31 0.66 +0.27 54 29 479 +14
28AUG26 19.00 C 0.21 0.37 0.21 0.35 +0.15 52 129 460 +65
28AUG26 19.50 C 0.19 0.20 0.11 0.16 +0.06 51 72 291 -11
28AUG26 20.00 C 0.07 0.08 0.05 0.07 +0.03 53 15 465 +8
28AUG26 21.00 C 0.02 0.02 0.02 0.01 0.00 57 6 231 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 97 0 296 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 616 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 132 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 178 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 192 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 205 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 217 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 229 0 120 0
04SEP26 13.50 C 0.00 0.00 0.00 5.48 - 0 0 0 -
04SEP26 13.75 C 0.00 0.00 0.00 5.23 +0.51 0 0 0 0
04SEP26 14.00 C 0.00 0.00 0.00 4.98 +0.51 0 0 0 0
04SEP26 14.25 C 0.00 0.00 0.00 4.75 +0.53 76 0 0 0
04SEP26 14.50 C 0.00 0.00 0.00 4.49 +0.49 0 0 0 0
04SEP26 14.75 C 0.00 0.00 0.00 4.24 +0.51 0 0 0 0
04SEP26 15.00 C 0.00 0.00 0.00 3.99 +0.50 0 0 0 0
04SEP26 15.25 C 0.00 0.00 0.00 3.77 +0.53 72 0 0 0
04SEP26 15.50 C 0.00 0.00 0.00 3.51 +0.52 63 0 0 0
04SEP26 15.75 C 0.00 0.00 0.00 3.25 +0.50 51 0 0 0
04SEP26 16.00 C 0.00 0.00 0.00 3.00 +0.49 47 0 0 0
04SEP26 16.25 C 0.00 0.00 0.00 2.75 +0.48 43 0 0 0
04SEP26 16.50 C 0.00 0.00 0.00 2.51 +0.47 45 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 2.27 +0.47 45 0 0 0
04SEP26 17.00 C 0.00 0.00 0.00 2.04 +0.45 46 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 1.82 +0.43 47 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 1.65 +0.46 53 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 1.37 +0.37 43 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 1.22 +0.38 48 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 1.02 +0.32 46 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 0.85 +0.27 45 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 0.70 +0.23 45 0 9 0
04SEP26 19.00 C 0.38 0.59 0.38 0.58 +0.20 46 32 30 +30
04SEP26 19.25 C 0.49 0.49 0.45 0.47 +0.17 46 31 31 +31
04SEP26 19.50 C 0.39 0.39 0.39 0.37 +0.13 46 15 15 +15
04SEP26 19.75 C 0.00 0.00 0.00 0.31 +0.12 48 0 0 0
04SEP26 20.00 C 0.27 0.27 0.24 0.24 +0.09 47 10 10 +10
04SEP26 20.50 C 0.13 0.15 0.13 0.14 +0.06 47 3 7 +3
04SEP26 21.00 C 0.08 0.10 0.08 0.08 +0.03 48 16 16 +16
04SEP26 21.50 C 0.04 0.04 0.04 0.04 +0.01 47 15 16 +15
04SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.51 +0.51 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.01 +0.53 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.51 +0.51 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.01 +0.50 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.52 +0.51 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.02 +0.52 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.54 +0.49 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.04 +0.48 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.60 +0.52 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.05 +0.45 41 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.57 +0.45 40 0 15 0
29SEP26 16.00 C 2.70 2.85 2.70 3.13 +0.45 43 19 39 +9
29SEP26 16.50 C 2.26 2.26 2.26 2.70 +0.44 43 15 260 0
29SEP26 17.00 C 2.01 2.01 2.01 2.29 +0.40 42 1 855 0
29SEP26 17.50 C 1.51 1.51 1.51 1.94 +0.39 44 1 355 0
29SEP26 18.00 C 1.34 1.34 1.34 1.59 +0.33 43 1 395 -1
29SEP26 18.50 C 1.25 1.28 1.10 1.26 +0.27 42 34 197 -13
29SEP26 19.00 C 0.89 1.00 0.89 1.02 +0.23 42 48 389 -13
29SEP26 19.50 C 0.75 0.81 0.64 0.81 +0.19 43 49 463 +15
29SEP26 20.00 C 0.48 0.65 0.48 0.64 +0.16 43 97 330 -26
29SEP26 21.00 C 0.39 0.40 0.38 0.37 +0.11 43 47 438 -31
29SEP26 22.00 C 0.24 0.25 0.23 0.20 +0.06 43 6 233 0
29SEP26 23.00 C 0.14 0.14 0.14 0.10 +0.03 43 2 529 0
29SEP26 24.00 C 0.08 0.08 0.08 0.05 +0.01 43 17 609 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 215 0
29SEP26 27.00 C 0.03 0.03 0.03 0.01 0.00 47 2 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 6.59 +0.51 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.15 +0.55 58 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.67 +0.55 56 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.19 +0.54 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.69 +0.49 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.22 +0.47 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.78 +0.46 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.30 +0.38 40 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.94 +0.37 42 0 63 0
29OCT26 17.00 C 0.00 0.00 0.00 2.58 +0.36 42 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 2.24 +0.36 42 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 1.92 +0.32 42 0 84 0
29OCT26 18.50 C 0.00 0.00 0.00 1.63 +0.27 42 0 156 0
29OCT26 19.00 C 1.34 1.41 1.23 1.40 +0.25 42 8 221 -1
29OCT26 19.50 C 1.18 1.18 1.14 1.18 +0.21 42 45 205 +30
29OCT26 20.00 C 0.99 0.99 0.92 0.99 +0.18 42 116 179 +99
29OCT26 21.00 C 0.69 0.70 0.69 0.69 +0.14 43 17 83 +15
29OCT26 22.00 C 0.42 0.50 0.42 0.46 +0.10 43 11 127 +11
29OCT26 23.00 C 0.00 0.00 0.00 0.30 +0.07 43 0 143 0
29OCT26 24.00 C 0.00 0.00 0.00 0.19 +0.05 43 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 168 0
29OCT26 26.00 C 0.15 0.15 0.15 0.07 +0.01 42 15 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 70 0
27NOV26 13.50 C 0.00 0.00 0.00 5.69 +0.46 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.22 +0.44 44 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.78 +0.43 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.35 +0.42 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.93 +0.40 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.58 +0.42 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.19 +0.38 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.85 +0.35 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.53 +0.33 43 0 32 0
27NOV26 18.00 C 0.00 0.00 0.00 2.22 +0.29 43 0 95 0
27NOV26 18.50 C 0.00 0.00 0.00 1.97 +0.30 43 0 114 0
27NOV26 19.00 C 0.00 0.00 0.00 1.73 +0.25 43 0 75 0
27NOV26 19.50 C 0.00 0.00 0.00 1.51 +0.22 43 0 105 0
27NOV26 20.00 C 1.32 1.34 1.32 1.33 +0.20 44 30 107 +30
27NOV26 21.00 C 0.92 0.99 0.92 1.00 +0.17 44 45 120 +45
27NOV26 22.00 C 0.72 0.72 0.72 0.74 +0.14 44 4 51 +4
27NOV26 23.00 C 0.53 0.53 0.53 0.53 +0.10 43 1 6 +1
27NOV26 24.00 C 0.00 0.00 0.00 0.38 +0.08 43 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.27 +0.06 43 0 74 0
27NOV26 26.00 C 0.27 0.27 0.27 0.19 +0.04 43 10 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 8.60 +0.44 44 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.20 +0.52 58 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.72 +0.52 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.24 +0.51 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.75 +0.47 49 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.29 +0.48 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.81 +0.44 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.38 +0.44 45 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 4.95 +0.42 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.57 +0.43 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.21 +0.46 46 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.80 +0.41 44 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.45 +0.38 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.01 +0.25 41 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.80 +0.32 43 0 99 0
30DEC26 18.00 C 0.00 0.00 0.00 2.55 +0.34 44 0 102 0
30DEC26 18.50 C 0.00 0.00 0.00 2.27 +0.29 43 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 2.03 +0.26 43 0 157 0
30DEC26 19.50 C 1.71 1.74 1.71 1.82 +0.23 44 40 514 +15
30DEC26 20.00 C 1.56 1.56 1.55 1.62 +0.21 44 60 423 +30
30DEC26 21.00 C 0.00 0.00 0.00 1.29 +0.18 44 0 156 0
30DEC26 22.00 C 0.00 0.00 0.00 1.00 +0.14 44 0 257 0
30DEC26 23.00 C 0.82 0.84 0.78 0.77 +0.11 44 101 219 +101
30DEC26 24.00 C 0.59 0.59 0.59 0.59 +0.09 44 6 92 +4
30DEC26 25.00 C 0.53 0.53 0.53 0.45 +0.07 44 30 154 -30
30DEC26 26.00 C 0.00 0.00 0.00 0.34 +0.06 44 0 100 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 +0.04 43 0 84 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 +0.03 43 0 126 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 43 0 52 0
30DEC26 34.00 C 0.10 0.10 0.10 0.03 0.00 43 10 266 +10
30MAR27 10.50 C 0.00 0.00 0.00 8.85 +0.47 54 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.38 +0.46 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.91 +0.44 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.44 +0.42 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.01 +0.42 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.63 +0.45 48 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 6.22 +0.45 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.80 +0.43 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.41 +0.41 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.03 +0.40 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.70 +0.41 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.35 +0.35 44 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.92 +0.23 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.62 +0.25 42 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.34 +0.24 42 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.16 +0.30 43 0 99 0
30MAR27 18.50 C 0.00 0.00 0.00 2.92 +0.28 43 0 275 0
30MAR27 19.00 C 2.61 2.61 2.59 2.69 +0.26 43 25 198 0
30MAR27 19.50 C 2.38 2.38 2.38 2.48 +0.21 44 20 151 -20
30MAR27 20.00 C 2.20 2.20 2.19 2.29 +0.20 44 30 474 -30
30MAR27 21.00 C 0.00 0.00 0.00 1.94 +0.19 44 0 211 0
30MAR27 22.00 C 1.59 1.59 1.59 1.64 +0.16 44 15 68 +15
30MAR27 23.00 C 0.00 0.00 0.00 1.37 +0.14 44 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 1.14 +0.12 44 0 16 0
30MAR27 25.00 C 1.01 1.01 1.01 0.95 +0.10 44 1 32 +1
30MAR27 26.00 C 0.87 0.87 0.87 0.79 +0.09 44 15 87 +15
30MAR27 27.00 C 0.00 0.00 0.00 0.65 +0.07 44 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.54 +0.06 44 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.44 +0.05 43 0 77 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 +0.03 43 0 77 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 +0.03 44 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 +0.03 44 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 24 0
30MAR27 34.00 C 0.32 0.32 0.32 0.17 +0.02 44 25 217 0
29JUN27 12.50 C 0.00 0.00 0.00 7.11 +0.44 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.71 +0.43 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.33 +0.41 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.96 +0.30 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.74 +0.39 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.42 +0.40 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.07 +0.38 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.63 +0.25 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.45 +0.35 46 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.16 +0.34 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.79 +0.22 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.55 +0.22 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.40 +0.30 45 0 17 0
29JUN27 19.00 C 0.00 0.00 0.00 3.17 +0.26 45 0 38 0
29JUN27 19.50 C 0.00 0.00 0.00 2.95 +0.24 45 0 25 0
29JUN27 20.00 C 0.00 0.00 0.00 2.75 +0.22 45 0 60 0
29JUN27 21.00 C 0.00 0.00 0.00 2.38 +0.21 45 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 2.06 +0.18 45 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.78 +0.16 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.54 +0.14 44 0 16 0
29JUN27 25.00 C 0.00 0.00 0.00 1.32 +0.12 44 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 1.14 +0.11 44 0 18 0
29JUN27 27.00 C 1.12 1.12 1.12 0.98 +0.10 44 1 68 +1
29JUN27 28.00 C 0.00 0.00 0.00 0.84 +0.08 44 0 5 0
29JUN27 29.00 C 0.00 0.00 0.00 0.72 +0.07 44 0 33 0
TOTAL CALL 1,397 22,872 +482
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 200 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 183 1 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 167 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 151 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 259 0
28AUG26 16.00 P 0.01 0.01 0.01 0.01 0.00 91 5 849 -5
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 344 0
28AUG26 17.00 P 0.03 0.03 0.03 0.01 -0.02 62 3 306 0
28AUG26 17.50 P 0.05 0.06 0.04 0.02 -0.07 55 61 340 +27
28AUG26 18.00 P 0.23 0.23 0.10 0.07 -0.15 55 104 543 +9
28AUG26 18.50 P 0.23 0.31 0.20 0.17 -0.26 53 99 439 -6
28AUG26 19.00 P 0.44 0.49 0.38 0.38 -0.37 54 10 596 -4
28AUG26 19.50 P 0.75 0.75 0.75 0.70 -0.45 55 1 259 0
28AUG26 20.00 P 1.19 1.34 1.19 1.10 -0.46 57 4 131 0
28AUG26 21.00 P 2.19 2.59 2.19 2.05 -0.48 71 31 110 -21
28AUG26 22.00 P 0.00 0.00 0.00 3.04 -0.49 90 1 87 0
28AUG26 23.00 P 0.00 0.00 0.00 4.04 -0.54 111 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.03 -0.50 120 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 6.04 -0.49 150 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.04 -0.54 167 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.04 -0.55 184 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.04 -0.49 200 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.04 -0.49 215 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.04 -0.52 230 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.04 -0.54 243 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.04 -0.49 256 0 0 0
04SEP26 13.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
04SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 15.75 P 0.00 0.00 0.00 0.01 -0.01 53 0 1 0
04SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 5 0
04SEP26 16.25 P 0.00 0.00 0.00 0.01 -0.03 46 0 4 0
04SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.04 -0.04 49 0 1 0
04SEP26 17.00 P 0.13 0.13 0.13 0.05 -0.07 47 1 1 +1
04SEP26 17.25 P 0.00 0.00 0.00 0.08 -0.09 48 0 1 0
04SEP26 17.50 P 0.15 0.15 0.15 0.11 -0.12 47 1 1 +1
04SEP26 17.75 P 0.24 0.24 0.24 0.16 -0.15 48 2 2 0
04SEP26 18.00 P 0.29 0.29 0.29 0.22 -0.18 48 3 3 +3
04SEP26 18.25 P 0.00 0.00 0.00 0.29 -0.21 47 0 0 0
04SEP26 18.50 P 0.55 0.55 0.55 0.37 -0.26 47 11 11 +11
04SEP26 18.75 P 0.47 0.47 0.47 0.47 -0.30 46 1 1 +1
04SEP26 19.00 P 0.70 0.70 0.70 0.60 -0.32 47 1 1 +1
04SEP26 19.25 P 0.00 0.00 0.00 0.74 -0.35 47 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.90 -0.39 48 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 1.07 -0.42 48 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 1.22 -0.48 45 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 1.65 -0.50 48 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 2.13 -0.43 54 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 2.55 -0.49 48 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 3.04 -0.49 51 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 3.52 -0.57 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 4.05 -0.53 67 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 4.55 -0.51 73 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 5.03 -0.53 69 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 5.55 -0.51 84 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 6.05 -0.51 90 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 6.55 -0.51 95 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 7.05 -0.53 100 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 7.55 -0.51 105 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 8.05 -0.54 110 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 8.55 -0.51 114 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 94 0
29SEP26 12.50 P 0.01 0.01 0.01 0.01 0.00 58 3 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 287 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 170 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 297 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.04 44 0 285 0
29SEP26 16.00 P 0.15 0.15 0.15 0.11 -0.06 43 4 372 +2
29SEP26 16.50 P 0.22 0.23 0.22 0.18 -0.09 43 27 693 -20
29SEP26 17.00 P 0.33 0.36 0.28 0.27 -0.13 43 35 1,209 +31
29SEP26 17.50 P 0.43 0.55 0.43 0.39 -0.17 43 13 269 -4
29SEP26 18.00 P 0.65 0.66 0.56 0.55 -0.22 43 10 463 +2
29SEP26 18.50 P 0.80 0.90 0.75 0.75 -0.26 42 41 499 +38
29SEP26 19.00 P 1.20 1.20 1.02 1.00 -0.31 43 46 319 +15
29SEP26 19.50 P 1.62 1.62 1.31 1.29 -0.34 43 18 280 +1
29SEP26 20.00 P 1.68 1.68 1.66 1.62 -0.38 44 2 175 +2
29SEP26 21.00 P 2.66 2.66 2.50 2.38 -0.43 45 18 203 +2
29SEP26 22.00 P 0.00 0.00 0.00 3.23 -0.47 47 1 115 +1
29SEP26 23.00 P 4.32 4.45 4.14 4.16 -0.54 51 73 849 +41
29SEP26 24.00 P 0.00 0.00 0.00 5.11 -0.45 53 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.05 -0.54 52 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.05 -0.53 57 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.05 -0.54 63 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.04 -0.49 66 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.04 -0.54 71 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.04 -0.54 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.04 -0.54 80 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.04 -0.54 84 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.02 -0.56 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.02 -0.57 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 18 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 7 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 5 0
29OCT26 14.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 42 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 -0.06 42 0 243 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 -0.07 43 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.28 -0.10 43 0 172 0
29OCT26 16.50 P 0.45 0.45 0.45 0.39 -0.12 43 4 147 0
29OCT26 17.00 P 0.00 0.00 0.00 0.51 -0.16 42 0 141 0
29OCT26 17.50 P 0.67 0.67 0.67 0.67 -0.18 42 4 134 0
29OCT26 18.00 P 0.97 0.97 0.87 0.85 -0.22 42 138 232 -11
29OCT26 18.50 P 1.22 1.22 1.08 1.07 -0.26 42 23 203 -10
29OCT26 19.00 P 1.39 1.43 1.33 1.32 -0.29 42 5 178 +1
29OCT26 19.50 P 1.69 1.73 1.63 1.61 -0.30 42 3 110 0
29OCT26 20.00 P 2.00 2.08 1.96 1.92 -0.36 42 22 262 +15
29OCT26 21.00 P 2.76 2.79 2.70 2.64 -0.40 43 27 36 +27
29OCT26 22.00 P 0.00 0.00 0.00 3.42 -0.49 44 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 4.33 -0.41 47 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.25 -0.41 50 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.09 -0.52 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.06 -0.52 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.05 -0.54 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.04 -0.49 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.04 -0.54 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 1 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.19 -0.06 44 0 2 0
27NOV26 15.00 P 0.32 0.32 0.32 0.26 -0.08 43 2 62 +2
27NOV26 15.50 P 0.00 0.00 0.00 0.36 -0.09 44 0 102 0
27NOV26 16.00 P 0.51 0.53 0.51 0.47 -0.12 44 30 56 +5
27NOV26 16.50 P 0.68 0.69 0.62 0.60 -0.14 43 70 51 0
27NOV26 17.00 P 0.83 0.83 0.80 0.75 -0.17 43 40 57 0
27NOV26 17.50 P 0.00 0.00 0.00 0.92 -0.20 43 0 62 0
27NOV26 18.00 P 0.00 0.00 0.00 1.12 -0.23 43 0 126 0
27NOV26 18.50 P 1.50 1.50 1.40 1.35 -0.26 43 30 62 +15
27NOV26 19.00 P 0.00 0.00 0.00 1.61 -0.28 43 0 82 0
27NOV26 19.50 P 0.00 0.00 0.00 1.89 -0.31 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.21 -0.32 43 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.91 -0.37 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.66 -0.42 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.47 -0.44 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.38 -0.41 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.27 -0.43 48 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.19 -0.44 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.14 -0.45 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.14 -0.42 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.06 -0.52 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 9 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.03 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.04 44 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.04 44 0 54 0
30DEC26 14.00 P 0.30 0.30 0.30 0.23 -0.06 44 30 131 +30
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.08 44 0 137 0
30DEC26 15.00 P 0.42 0.42 0.42 0.41 -0.09 44 4 92 -4
30DEC26 15.50 P 0.00 0.00 0.00 0.52 -0.11 44 0 195 0
30DEC26 16.00 P 0.67 0.67 0.67 0.65 -0.13 44 2 200 0
30DEC26 16.50 P 0.85 0.85 0.85 0.79 -0.16 43 4 159 -4
30DEC26 17.00 P 0.00 0.00 0.00 0.95 -0.19 43 0 990 0
30DEC26 17.50 P 0.00 0.00 0.00 1.15 -0.20 43 0 272 0
30DEC26 18.00 P 1.45 1.45 1.40 1.35 -0.24 43 44 178 -20
30DEC26 18.50 P 1.66 1.66 1.65 1.59 -0.26 43 20 168 0
30DEC26 19.00 P 1.92 1.92 1.92 1.85 -0.29 43 20 155 +8
30DEC26 19.50 P 0.00 0.00 0.00 2.13 -0.31 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.45 -0.32 43 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 3.13 -0.35 44 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 3.86 -0.40 44 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 4.67 -0.41 45 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 5.49 -0.44 45 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.39 -0.43 47 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 7.25 -0.47 46 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.21 -0.44 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.14 -0.46 48 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.08 -0.50 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.07 -0.51 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.07 -0.51 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.04 -0.55 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.02 -0.56 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.02 -0.57 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 -0.03 44 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 -0.05 43 0 42 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 -0.07 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 -0.07 44 0 7 0
30MAR27 13.50 P 0.00 0.00 0.00 0.40 -0.10 44 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 -0.10 44 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 -0.12 44 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.76 -0.13 44 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 -0.15 44 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 -0.17 43 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.22 -0.20 43 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 -0.21 43 0 345 0
30MAR27 17.50 P 0.00 0.00 0.00 1.63 -0.22 43 0 375 0
30MAR27 18.00 P 1.92 1.92 1.90 1.86 -0.25 43 60 149 +50
30MAR27 18.50 P 2.17 2.17 2.11 2.11 -0.26 43 75 306 +75
30MAR27 19.00 P 2.45 2.45 2.45 2.38 -0.27 43 10 169 0
30MAR27 19.50 P 0.00 0.00 0.00 2.66 -0.28 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 2.96 -0.30 43 0 366 0
30MAR27 21.00 P 0.00 0.00 0.00 3.62 -0.32 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.31 -0.37 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.08 -0.38 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 5.86 -0.42 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 6.68 -0.44 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.53 -0.46 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.41 -0.45 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.32 -0.45 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.21 -0.47 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.14 -0.47 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.14 -0.44 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.09 -0.50 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.04 -0.54 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.05 -0.54 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.51 -0.09 44 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.63 -0.10 44 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.75 -0.10 44 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.89 -0.10 44 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.03 -0.11 44 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.18 -0.14 43 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 1.34 -0.17 43 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 1.54 -0.18 43 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 1.74 -0.20 43 0 16 0
29JUN27 17.00 P 1.96 1.96 1.96 1.96 -0.22 43 1 186 -1
29JUN27 17.50 P 0.00 0.00 0.00 2.20 -0.23 42 0 55 0
29JUN27 18.00 P 0.00 0.00 0.00 2.45 -0.24 42 0 44 0
29JUN27 18.50 P 0.00 0.00 0.00 2.71 -0.26 42 0 16 0
29JUN27 19.00 P 0.00 0.00 0.00 2.99 -0.26 42 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 3.27 -0.28 42 0 90 0
29JUN27 20.00 P 0.00 0.00 0.00 3.58 -0.29 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.24 -0.31 42 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.93 -0.31 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 5.76 -0.24 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.51 -0.26 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.31 -0.27 44 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.13 -0.27 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.96 -0.29 44 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.82 -0.28 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.56 -0.43 42 0 0 0
TOTAL PUT 1,299 23,391 +307
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$ 9.045
28AUG26 6.00 C 0.00 0.00 0.00 3.05 +0.05 189 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.80 +0.05 172 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.55 +0.05 155 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.30 +0.05 139 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.05 +0.05 123 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.80 +0.05 108 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.55 +0.05 93 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.30 +0.05 78 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.05 +0.05 64 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.80 +0.05 49 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.55 +0.04 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.32 +0.02 35 0 15 0
28AUG26 9.00 C 0.07 0.08 0.07 0.15 +0.01 38 45 61 +45
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.01 38 0 57 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 64 0
28AUG26 9.75 C 0.01 0.01 0.01 0.01 0.00 51 6 142 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 92 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 131 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 150 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.32 +0.03 68 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.07 +0.02 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.82 +0.03 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.57 +0.03 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.33 +0.03 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 +0.02 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.83 +0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.59 +0.03 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.35 +0.03 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.11 +0.03 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.71 +0.03 32 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 +0.02 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 +0.02 33 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 +0.02 33 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 +0.01 33 0 58 0
29SEP26 10.00 C 0.12 0.12 0.12 0.09 0.00 33 1 72 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 34 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 63 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 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 3.10 +0.05 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.85 +0.05 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.61 +0.06 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.36 +0.04 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.12 +0.04 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.88 +0.05 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.64 +0.04 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.43 +0.05 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.21 +0.04 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.01 +0.02 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.84 0.00 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.55 +0.02 33 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.45 +0.02 34 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.35 +0.01 33 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.27 +0.01 33 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.11 0.00 33 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.06 0.00 33 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 2.64 +0.06 43 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.40 +0.05 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.16 +0.04 38 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.94 +0.05 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.72 +0.05 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.51 +0.04 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.32 +0.04 35 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.13 +0.03 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.96 -0.01 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.81 +0.03 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.68 +0.02 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.59 +0.03 35 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.49 +0.02 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.40 +0.01 35 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.32 0.00 34 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.21 0.00 35 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.13 0.00 34 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 0.00 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 3.40 +0.06 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.16 +0.06 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.92 +0.05 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.68 +0.05 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 +0.05 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.23 +0.05 39 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 +0.05 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.80 +0.05 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.61 +0.05 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.42 +0.04 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.25 +0.04 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.08 +0.02 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 +0.02 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 +0.03 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 +0.02 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 +0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 +0.03 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 0.00 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 +0.01 35 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 0.00 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 0.00 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 36 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 35 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 34 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 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 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.26 +0.06 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.04 +0.05 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.82 +0.05 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.61 +0.05 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.41 +0.05 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.21 +0.05 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.02 +0.05 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.84 +0.04 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.67 +0.03 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.52 +0.04 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.37 +0.03 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.23 +0.03 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.09 +0.03 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 +0.03 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 +0.03 35 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 +0.02 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 +0.02 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 +0.02 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 +0.01 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 +0.02 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 0.00 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 0.00 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.35 +0.05 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.14 +0.05 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.94 +0.06 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.73 +0.04 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.54 +0.04 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.35 +0.04 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.18 +0.04 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.01 +0.03 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.85 +0.03 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.70 +0.03 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.56 +0.03 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.43 +0.03 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 +0.03 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.19 +0.03 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.08 +0.02 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.00 +0.03 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.91 +0.03 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.75 +0.01 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 +0.01 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 0.00 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.22 0.00 36 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.15 0.00 37 0 4 0
TOTAL CALL 52 3,929 +45
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 181 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 54 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 225 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 351 0
28AUG26 8.75 P 0.00 0.00 0.00 0.03 -0.02 39 0 124 0
28AUG26 9.00 P 0.19 0.19 0.19 0.10 -0.04 37 3 71 0
28AUG26 9.25 P 0.00 0.00 0.00 0.24 -0.06 33 0 145 0
28AUG26 9.50 P 0.00 0.00 0.00 0.46 -0.05 33 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.71 -0.04 47 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.96 -0.04 59 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.46 -0.05 83 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.96 -0.04 103 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.46 -0.04 123 0 0 -27
28AUG26 12.00 P 0.00 0.00 0.00 2.96 -0.05 142 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.46 -0.05 159 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.96 -0.05 175 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.46 -0.05 190 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.96 -0.05 205 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.46 -0.05 219 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.96 -0.05 233 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.46 -0.05 247 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.96 -0.05 259 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 12 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 35 0 51 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 33 0 36 0
29SEP26 8.25 P 0.08 0.08 0.08 0.09 -0.01 33 1 20 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 -0.02 33 0 101 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 -0.01 34 0 98 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.03 34 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 -0.04 32 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 -0.03 33 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 -0.04 32 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.49 -0.05 37 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.97 -0.04 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 -0.04 42 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.96 -0.05 48 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.46 -0.05 54 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.96 -0.05 59 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.46 -0.05 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.96 -0.05 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.46 -0.05 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.96 -0.05 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.46 -0.05 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.96 -0.05 87 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 7 0
29OCT26 7.50 P 0.05 0.05 0.05 0.05 -0.01 34 3 14 +3
29OCT26 7.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 27 0
29OCT26 8.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 10 0
29OCT26 8.25 P 0.00 0.00 0.00 0.18 -0.02 33 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 10 0
29OCT26 8.75 P 0.40 0.40 0.40 0.36 -0.02 34 10 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.46 -0.04 33 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.62 -0.03 34 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.78 -0.03 35 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 0.93 -0.03 33 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.11 -0.04 33 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.56 -0.05 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.00 -0.05 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.46 -0.06 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.96 -0.05 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.46 -0.05 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.96 -0.05 47 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.46 -0.05 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 -0.01 35 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.20 -0.02 34 0 2 0
27NOV26 8.25 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.36 -0.03 34 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.47 -0.02 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.58 -0.04 34 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.73 -0.03 35 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.89 -0.03 35 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.03 -0.04 34 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.22 -0.05 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.62 -0.05 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.05 -0.05 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.49 -0.06 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.96 -0.05 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.46 -0.05 37 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.96 -0.05 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.47 -0.04 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.01 35 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 -0.02 35 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 -0.02 35 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.03 35 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 -0.04 34 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 -0.02 35 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 -0.03 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.13 -0.03 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 -0.04 35 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.68 -0.05 35 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.10 -0.05 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 -0.05 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.98 -0.05 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.46 -0.05 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.96 -0.05 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.47 -0.04 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.96 -0.05 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.46 -0.05 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.96 -0.05 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.46 -0.05 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.96 -0.05 54 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 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 0.00 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 0.00 36 0 21 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 -0.02 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 -0.02 36 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.77 -0.03 35 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 -0.02 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 -0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.17 -0.03 35 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.33 -0.03 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.50 -0.03 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.85 -0.04 35 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.24 -0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.64 -0.05 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.07 -0.05 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.51 -0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.97 -0.05 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.47 -0.04 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.96 -0.05 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.46 -0.05 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.96 -0.05 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.46 -0.05 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.96 -0.05 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 0.00 37 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 -0.02 37 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.51 -0.01 37 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 -0.02 37 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.68 -0.02 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.81 0.00 37 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.90 -0.03 36 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.04 -0.01 37 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.17 0.00 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.28 -0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.46 +0.01 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.58 -0.03 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.74 -0.04 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.08 -0.04 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.45 -0.04 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.84 -0.05 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.25 -0.05 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.67 -0.06 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.11 -0.05 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.55 -0.05 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.00 -0.05 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.46 -0.05 32 0 0 0
TOTAL PUT 17 4,027 -24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 40.600
28AUG26 27.00 C 0.00 0.00 0.00 13.65 -2.27 215 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.61 -2.01 145 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.62 -1.96 154 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.64 -1.95 159 0 14 0
28AUG26 31.00 C 0.00 0.00 0.00 9.65 -1.95 150 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.87 -1.72 195 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.61 -1.98 81 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.70 -1.89 121 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 5.62 -2.18 73 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 4.64 -1.97 71 0 63 0
28AUG26 37.00 C 0.00 0.00 0.00 3.69 -1.94 70 0 424 0
28AUG26 38.00 C 0.00 0.00 0.00 2.81 -1.88 71 0 141 0
28AUG26 39.00 C 0.00 0.00 0.00 2.08 -1.60 75 0 188 0
28AUG26 40.00 C 1.62 1.62 1.15 1.40 -1.48 73 32 611 -2
28AUG26 41.00 C 0.95 0.95 0.86 0.86 -1.38 70 19 558 +1
28AUG26 42.00 C 1.11 1.11 0.60 0.52 -1.14 71 39 754 +14
28AUG26 43.00 C 0.75 0.75 0.75 0.28 -0.88 71 15 603 -15
28AUG26 44.00 C 0.31 0.31 0.24 0.14 -0.63 71 85 738 -15
28AUG26 45.00 C 0.15 0.15 0.15 0.07 -0.42 72 5 521 0
28AUG26 46.00 C 0.12 0.12 0.09 0.03 -0.27 71 76 287 -20
28AUG26 47.00 C 0.00 0.00 0.00 0.02 -0.15 76 0 981 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.09 78 0 349 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.04 86 0 196 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.02 94 0 540 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 113 0 339 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 131 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 148 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 179 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 193 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 206 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 219 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 231 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 243 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 255 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 266 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 276 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 286 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 296 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 305 0 19 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 315 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 323 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 332 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 340 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 349 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 356 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 364 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 372 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 379 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 19.85 -1.97 124 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.84 -1.99 114 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.71 -2.13 85 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.92 -1.93 108 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.99 -1.71 106 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.87 -2.01 89 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.80 -2.12 75 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.83 -2.05 72 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.85 -2.05 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.97 -1.80 70 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 10.02 -2.01 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.34 -1.64 75 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.30 -1.86 66 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.56 -1.74 68 0 90 0
29SEP26 35.00 C 6.80 6.80 6.80 6.65 -1.65 63 5 122 0
29SEP26 36.00 C 0.00 0.00 0.00 5.93 -1.56 63 0 145 0
29SEP26 37.00 C 0.00 0.00 0.00 5.26 -1.71 64 0 151 0
29SEP26 38.00 C 0.00 0.00 0.00 4.63 -1.45 63 0 401 0
29SEP26 39.00 C 4.40 4.40 4.00 4.00 -1.42 62 15 263 +15
29SEP26 40.00 C 3.64 3.76 3.64 3.46 -1.28 62 32 926 +32
29SEP26 41.00 C 3.18 3.27 3.18 3.07 -1.17 63 45 128 +45
29SEP26 42.00 C 2.77 2.85 2.77 2.73 -1.04 65 30 223 +30
29SEP26 43.00 C 2.48 2.48 2.21 2.32 -1.01 64 29 212 +26
29SEP26 44.00 C 1.89 1.97 1.89 1.97 -0.95 64 55 501 +55
29SEP26 45.00 C 2.30 2.30 1.60 1.70 -0.75 64 251 295 +11
29SEP26 46.00 C 1.61 1.61 1.61 1.44 -0.74 64 15 71 +11
29SEP26 47.00 C 1.61 1.61 1.28 1.21 -0.66 64 116 224 -65
29SEP26 48.00 C 1.21 1.28 1.10 1.02 -0.58 64 62 463 -28
29SEP26 49.00 C 0.00 0.00 0.00 0.85 -0.51 64 0 246 0
29SEP26 50.00 C 0.96 0.96 0.77 0.71 -0.45 64 122 669 -5
29SEP26 52.50 C 0.59 0.59 0.59 0.44 -0.32 64 1 559 0
29SEP26 55.00 C 0.42 0.42 0.42 0.27 -0.21 64 7 1,490 +7
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.14 64 0 1,675 0
29SEP26 60.00 C 0.22 0.22 0.22 0.10 -0.09 64 45 1,697 +45
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.06 64 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.03 66 0 754 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.03 64 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 101 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 14.22 -1.70 75 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.36 -1.64 75 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.26 -1.98 66 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.38 -1.73 65 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 10.53 -1.73 64 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.92 -1.66 68 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.90 -1.88 62 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 8.28 -1.71 64 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 7.53 -1.70 63 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 6.88 -1.48 63 0 105 0
29OCT26 37.00 C 0.00 0.00 0.00 6.46 -1.29 66 0 62 0
29OCT26 38.00 C 0.00 0.00 0.00 5.65 -1.40 62 0 180 0
29OCT26 39.00 C 0.00 0.00 0.00 5.16 -1.19 62 0 113 0
29OCT26 40.00 C 4.85 4.85 4.40 4.69 -1.21 63 117 441 +17
29OCT26 41.00 C 4.42 4.42 4.42 4.28 -1.16 64 15 308 +12
29OCT26 42.00 C 0.00 0.00 0.00 3.84 -1.13 63 0 123 0
29OCT26 43.00 C 3.45 3.45 3.45 3.47 -1.09 63 1 303 +1
29OCT26 44.00 C 3.04 3.04 3.04 3.15 -0.98 64 40 700 +40
29OCT26 45.00 C 3.45 3.45 3.45 2.82 -0.91 64 15 689 0
29OCT26 46.00 C 3.14 3.14 2.71 2.52 -0.84 64 30 527 +15
29OCT26 47.00 C 2.86 2.86 2.45 2.24 -0.79 64 23 248 -15
29OCT26 48.00 C 2.60 2.60 2.08 2.00 -0.72 64 35 124 +5
29OCT26 49.00 C 1.93 1.93 1.93 1.77 -0.67 63 1 118 0
29OCT26 50.00 C 0.00 0.00 0.00 1.53 -0.65 63 0 205 0
29OCT26 52.50 C 1.34 1.34 1.34 1.12 -0.53 62 1 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.82 -0.41 63 0 158 0
29OCT26 57.50 C 0.00 0.00 0.00 0.60 -0.31 63 0 36 0
29OCT26 60.00 C 0.00 0.00 0.00 0.43 -0.24 63 0 76 0
29OCT26 62.50 C 0.00 0.00 0.00 0.32 -0.17 63 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.23 -0.13 63 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.16 -0.10 63 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.12 -0.07 63 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.08 -0.06 63 0 440 0
27NOV26 28.00 C 0.00 0.00 0.00 13.79 -1.68 72 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.95 -1.66 71 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.82 -1.96 63 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.33 -1.39 69 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.59 -1.32 68 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.60 -1.57 63 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.90 -1.54 62 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.39 -1.42 64 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.68 -1.46 63 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 7.10 -1.44 63 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 6.57 -1.35 63 0 15 0
27NOV26 39.00 C 6.31 6.31 6.31 6.04 -1.31 63 15 30 +15
27NOV26 40.00 C 0.00 0.00 0.00 5.59 -1.22 63 0 17 0
27NOV26 41.00 C 0.00 0.00 0.00 5.18 -1.21 63 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 4.79 -1.15 64 0 91 0
27NOV26 43.00 C 5.20 5.20 5.20 4.40 -1.12 64 5 60 0
27NOV26 44.00 C 0.00 0.00 0.00 4.07 -1.04 64 0 505 0
27NOV26 45.00 C 0.00 0.00 0.00 3.73 -0.98 64 0 257 0
27NOV26 46.00 C 3.66 3.66 3.53 3.41 -0.93 64 44 77 +14
27NOV26 47.00 C 0.00 0.00 0.00 3.12 -0.87 64 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 2.85 -0.82 64 0 22 0
27NOV26 49.00 C 0.00 0.00 0.00 2.60 -0.76 64 0 64 0
27NOV26 50.00 C 0.00 0.00 0.00 2.37 -0.72 63 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 1.87 - 63 0 0 -
27NOV26 55.00 C 0.00 0.00 0.00 1.47 - 63 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 14.64 -1.75 62 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.04 -1.62 66 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.01 -1.80 61 0 0 0
30DEC26 30.00 C 11.92 11.92 11.92 12.26 -1.83 61 34 134 +34
30DEC26 31.00 C 0.00 0.00 0.00 11.55 -1.76 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.87 -1.68 62 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 10.17 -1.64 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.53 -1.59 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.95 -1.51 62 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 8.38 -1.51 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.86 -1.42 62 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 7.32 -1.40 62 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.85 -1.33 62 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 6.42 -1.32 62 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 6.02 -1.26 63 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 5.65 -1.20 63 0 224 0
30DEC26 43.00 C 0.00 0.00 0.00 5.30 -1.20 64 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 4.97 -1.15 64 0 894 0
30DEC26 45.00 C 0.00 0.00 0.00 4.59 -1.14 63 0 950 0
30DEC26 46.00 C 0.00 0.00 0.00 4.20 -1.16 63 0 236 0
30DEC26 47.00 C 0.00 0.00 0.00 3.93 -1.07 63 0 1,092 0
30DEC26 48.00 C 0.00 0.00 0.00 3.70 -0.97 64 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 3.43 -0.93 63 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 3.18 -0.89 63 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 2.63 -0.78 63 0 286 0
30DEC26 55.00 C 0.00 0.00 0.00 2.17 -0.69 63 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.79 -0.60 63 0 2,560 0
30DEC26 60.00 C 0.00 0.00 0.00 1.47 -0.52 63 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 1.21 -0.45 63 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.99 -0.39 63 0 583 0
30DEC26 67.50 C 0.00 0.00 0.00 0.82 -0.33 63 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.67 -0.29 63 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.55 -0.25 63 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 -0.21 63 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.37 -0.18 63 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.30 -0.16 63 0 120 0
30DEC26 82.50 C 0.59 0.59 0.59 0.25 -0.13 63 25 165 +25
30DEC26 85.00 C 0.70 0.70 0.70 0.21 -0.11 63 2 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 -0.10 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 -0.08 63 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 -0.06 63 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 -0.05 63 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.08 -0.05 63 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.07 -0.04 63 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 -0.03 63 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.03 64 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.03 63 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.03 63 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.03 61 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 15.57 -1.83 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.84 -1.80 60 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.20 -1.63 61 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.52 -1.61 61 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.85 -1.59 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.37 -1.45 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.66 -1.62 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.09 -1.59 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.56 -1.56 61 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 10.04 -1.51 61 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 9.58 -1.49 62 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 9.09 -1.46 61 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 8.67 -1.39 62 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 8.29 -1.35 62 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 7.91 -1.28 62 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 7.54 -1.28 63 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 7.20 -1.25 63 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 6.87 -1.19 63 0 93 0
30MAR27 45.00 C 0.00 0.00 0.00 6.57 -1.14 63 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 6.24 -1.12 63 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 5.92 -1.09 63 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 5.62 -1.05 63 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 5.34 -1.01 63 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 5.06 -0.98 63 0 176 0
30MAR27 52.50 C 0.00 0.00 0.00 4.44 -0.90 63 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 3.90 -0.82 63 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.42 -0.75 63 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.00 -0.68 63 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 2.63 -0.62 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.31 -0.56 63 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.03 -0.51 63 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.78 -0.47 63 0 277 0
30MAR27 72.50 C 0.00 0.00 0.00 1.57 -0.42 63 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.38 -0.38 62 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 1.21 -0.35 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.07 -0.31 62 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.94 -0.29 62 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.83 -0.26 62 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 -0.23 62 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.65 -0.21 62 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.57 -0.19 62 0 38 0
30MAR27 95.00 C 0.00 0.00 0.00 0.51 -0.17 62 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 0.45 -0.16 62 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.40 -0.14 62 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.35 -0.13 62 0 56 0
30MAR27 105.00 C 0.99 0.99 0.99 0.32 -0.11 62 90 90 +73
30MAR27 107.50 C 0.00 0.00 0.00 0.28 -0.10 62 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.25 -0.09 62 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.22 -0.09 62 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 16.51 -1.73 63 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.90 -1.64 64 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.22 -1.62 63 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.58 -1.56 63 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.08 -1.43 64 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 13.49 -1.46 64 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.08 -1.09 65 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 12.44 -1.42 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.96 -1.43 64 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.49 -1.38 64 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 11.05 -1.30 64 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 10.58 -1.32 64 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 10.18 -1.30 64 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 9.81 -1.34 64 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 9.45 -1.31 64 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 9.12 -1.27 65 0 190 0
29JUN27 43.00 C 0.00 0.00 0.00 8.77 -1.32 65 0 200 0
29JUN27 44.00 C 0.00 0.00 0.00 8.40 -1.29 64 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 8.03 -1.32 64 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 7.73 -1.26 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.43 -1.19 64 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 7.14 -1.16 64 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 6.84 -1.17 64 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 6.54 -1.17 64 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 5.93 -1.04 64 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.36 -1.00 64 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 4.83 -0.96 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.39 -0.84 64 0 438 0
29JUN27 62.50 C 0.00 0.00 0.00 3.96 -0.84 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.59 -0.77 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.27 -0.68 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.95 -0.68 63 0 39 0
29JUN27 72.50 C 0.00 0.00 0.00 2.67 -0.65 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.45 -0.55 63 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.22 -0.54 63 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 2.00 -0.54 63 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.84 -0.48 63 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.69 -0.41 63 0 90 0
29JUN27 87.50 C 2.44 2.44 2.44 1.53 -0.41 63 15 152 +15
TOTAL CALL 1,609 70,563 +393
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 179 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 164 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 155 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 161 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 238 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 381 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 275 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 763 0
28AUG26 36.00 P 0.06 0.06 0.06 0.03 +0.01 71 4 311 0
28AUG26 37.00 P 0.10 0.10 0.09 0.09 +0.04 72 11 458 -10
28AUG26 38.00 P 0.20 0.20 0.20 0.20 +0.10 71 10 378 0
28AUG26 39.00 P 0.40 0.44 0.40 0.42 +0.22 71 15 154 +12
28AUG26 40.00 P 0.76 0.80 0.76 0.77 +0.41 71 28 324 +2
28AUG26 41.00 P 1.15 1.15 1.15 1.27 +0.64 71 10 278 +10
28AUG26 42.00 P 1.70 2.00 1.70 1.84 +0.84 66 100 179 -50
28AUG26 43.00 P 2.65 2.65 2.65 2.67 +1.17 71 5 553 -5
28AUG26 44.00 P 2.90 4.07 2.90 3.53 +1.37 70 7 212 -2
28AUG26 45.00 P 0.00 0.00 0.00 4.46 +1.57 71 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 5.42 +1.73 70 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 6.41 +1.83 74 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 7.40 +1.90 0 0 66 0
28AUG26 49.00 P 0.00 0.00 0.00 8.42 +1.96 99 0 577 0
28AUG26 50.00 P 0.00 0.00 0.00 9.50 +2.06 136 0 107 0
28AUG26 52.50 P 0.00 0.00 0.00 11.90 +1.82 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.40 +1.98 0 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 16.90 +1.89 0 0 198 0
28AUG26 60.00 P 0.00 0.00 0.00 19.40 +1.79 0 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 21.90 +1.84 0 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 24.40 +1.87 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.90 +1.89 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.43 +1.95 255 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 31.90 +1.98 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 34.40 +1.98 0 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 36.90 +1.86 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 39.40 +1.85 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 41.98 +1.95 357 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 44.40 +1.91 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 46.90 +1.76 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.41 +1.88 324 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 51.90 +1.85 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 54.42 +2.00 362 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 56.90 +1.88 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.42 +1.92 382 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 61.91 +1.86 371 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.40 +1.98 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 66.91 +1.96 388 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 69.40 +1.84 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 71.90 +1.84 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.02 65 0 99 0
29SEP26 28.00 P 0.12 0.12 0.12 0.08 +0.03 64 2 228 -2
29SEP26 29.00 P 0.00 0.00 0.00 0.12 +0.04 63 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 +0.08 64 0 752 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 +0.11 64 0 742 0
29SEP26 32.00 P 0.00 0.00 0.00 0.39 +0.14 64 0 833 0
29SEP26 33.00 P 0.59 0.59 0.59 0.55 +0.19 64 15 641 +15
29SEP26 34.00 P 0.66 0.71 0.66 0.73 +0.25 64 17 49 0
29SEP26 35.00 P 0.85 0.97 0.85 0.93 +0.30 63 57 184 +57
29SEP26 36.00 P 1.10 1.17 1.10 1.19 +0.36 62 70 445 +16
29SEP26 37.00 P 1.34 1.50 1.34 1.54 +0.47 63 10 283 +10
29SEP26 38.00 P 1.66 1.92 1.66 1.92 +0.57 63 82 330 +71
29SEP26 39.00 P 2.21 2.31 2.11 2.33 +0.65 63 76 612 +76
29SEP26 40.00 P 2.68 2.82 2.64 2.88 +0.82 64 26 249 +26
29SEP26 41.00 P 3.22 3.35 3.22 3.37 +0.90 63 30 254 +25
29SEP26 42.00 P 3.81 3.81 3.81 3.97 +1.02 64 18 250 +3
29SEP26 43.00 P 0.00 0.00 0.00 4.61 +1.12 64 0 144 0
29SEP26 44.00 P 0.00 0.00 0.00 5.39 +1.23 67 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 5.95 +1.15 63 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 6.69 +1.30 63 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 7.30 +1.23 59 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.40 +1.64 67 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 9.10 +1.52 63 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 9.88 +1.31 60 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 12.25 +1.64 64 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 14.63 +1.64 67 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 17.07 +1.85 71 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 19.42 +1.81 63 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 21.98 +1.92 76 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 24.40 +1.87 0 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 26.90 +1.89 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.43 +1.95 85 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.90 +1.98 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.40 +1.90 0 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 36.90 +1.86 0 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 39.40 +1.85 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.98 +1.95 115 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.40 +1.91 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.90 +1.76 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.41 +1.88 112 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 51.90 +1.85 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.42 +2.00 122 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.90 +1.88 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.42 +1.92 129 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.91 +1.86 128 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.40 +1.83 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.91 +1.96 134 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.40 +1.84 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 71.90 +1.84 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.23 +0.07 63 0 77 0
29OCT26 28.00 P 0.00 0.00 0.00 0.32 +0.10 63 0 22 0
29OCT26 29.00 P 0.00 0.00 0.00 0.42 +0.11 62 0 115 0
29OCT26 30.00 P 0.00 0.00 0.00 0.55 +0.16 62 0 104 0
29OCT26 31.00 P 0.00 0.00 0.00 0.71 +0.17 62 0 180 0
29OCT26 32.00 P 0.73 0.91 0.73 0.94 +0.26 63 105 167 +75
29OCT26 33.00 P 0.00 0.00 0.00 1.13 +0.24 62 0 115 0
29OCT26 34.00 P 0.00 0.00 0.00 1.40 +0.32 62 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 1.70 +0.40 62 0 114 0
29OCT26 36.00 P 0.00 0.00 0.00 2.04 +0.47 62 0 182 0
29OCT26 37.00 P 1.97 2.40 1.97 2.56 +0.67 64 65 130 +49
29OCT26 38.00 P 2.91 2.91 2.91 2.83 +0.61 61 30 330 0
29OCT26 39.00 P 3.17 3.17 3.17 3.29 +0.67 61 1 143 +1
29OCT26 40.00 P 0.00 0.00 0.00 3.81 +0.71 61 0 302 0
29OCT26 41.00 P 4.16 4.16 4.16 4.39 +0.81 62 15 190 -15
29OCT26 42.00 P 0.00 0.00 0.00 5.02 +1.01 63 0 73 0
29OCT26 43.00 P 5.78 5.78 5.78 5.77 +1.20 65 1 17 +1
29OCT26 44.00 P 6.16 6.16 6.16 6.30 +1.10 63 15 45 0
29OCT26 45.00 P 0.00 0.00 0.00 6.99 +1.04 64 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 7.72 +1.22 64 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 8.47 +1.17 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 9.32 +1.32 66 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 10.13 +1.38 66 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 10.83 +1.27 65 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 13.05 +1.59 67 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 15.11 +1.61 65 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 17.55 +1.64 70 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 19.71 +1.45 65 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 22.19 +1.74 69 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.66 +1.84 73 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 26.99 +1.73 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.48 +1.89 71 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.95 +2.02 72 0 10 0
27NOV26 28.00 P 0.58 0.58 0.58 0.60 +0.14 62 10 12 +10
27NOV26 29.00 P 0.00 0.00 0.00 0.76 +0.19 62 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 0.95 +0.22 62 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.17 +0.27 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.42 +0.26 62 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 1.69 +0.30 62 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.00 +0.34 62 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.35 +0.45 61 0 54 0
27NOV26 36.00 P 0.00 0.00 0.00 2.72 +0.49 61 0 56 0
27NOV26 37.00 P 3.01 3.16 3.01 3.14 +0.57 61 4 69 +2
27NOV26 38.00 P 3.58 3.58 3.58 3.61 +0.65 62 1 76 +1
27NOV26 39.00 P 3.95 3.95 3.95 4.10 +0.72 62 15 235 +15
27NOV26 40.00 P 4.48 4.48 4.48 4.65 +0.81 62 15 364 +15
27NOV26 41.00 P 5.05 5.05 5.05 5.22 +0.87 62 15 337 +15
27NOV26 42.00 P 0.00 0.00 0.00 5.81 +0.92 62 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.46 +1.00 63 0 10 0
27NOV26 44.00 P 0.00 0.00 0.00 7.16 +1.08 64 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.82 +1.10 64 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 8.53 +1.15 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.18 +1.11 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.02 +1.14 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.80 +1.20 65 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.58 +1.23 65 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.65 - 66 0 0 -
27NOV26 55.00 P 0.00 0.00 0.00 15.78 - 67 0 0 -
30DEC26 27.00 P 0.78 0.78 0.78 0.77 +0.14 62 4 276 +4
30DEC26 28.00 P 0.00 0.00 0.00 0.94 +0.15 62 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.16 +0.20 62 0 2 0
30DEC26 30.00 P 1.33 1.33 1.22 1.38 +0.21 62 49 61 +49
30DEC26 31.00 P 0.00 0.00 0.00 1.65 +0.26 62 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.93 +0.29 61 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.25 +0.32 61 0 107 0
30DEC26 34.00 P 0.00 0.00 0.00 2.61 +0.40 61 0 19 0
30DEC26 35.00 P 0.00 0.00 0.00 2.96 +0.39 61 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 3.39 +0.47 61 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 3.84 +0.53 61 0 123 0
30DEC26 38.00 P 0.00 0.00 0.00 4.30 +0.57 61 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 4.83 +0.67 61 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 5.38 +0.75 62 0 413 0
30DEC26 41.00 P 0.00 0.00 0.00 5.97 +0.83 62 0 77 0
30DEC26 42.00 P 0.00 0.00 0.00 6.58 +0.91 62 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 7.23 +0.97 63 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 7.90 +1.00 63 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.59 +1.05 63 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 9.18 +0.97 62 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 10.00 +1.12 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 10.65 +1.03 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 11.53 +1.15 65 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 12.31 +1.15 65 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 14.31 +1.28 66 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 16.42 +1.36 67 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 18.48 +1.42 66 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 20.67 +1.36 66 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 23.03 +1.43 68 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.34 +1.54 69 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 27.56 +1.47 68 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 30.04 +1.64 71 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 32.38 +1.57 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.84 +1.75 73 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 37.21 +1.68 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.66 +1.75 73 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 42.09 +1.86 74 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 44.54 +1.81 74 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.01 +1.82 75 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.47 +1.78 75 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.90 +1.85 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.42 +1.89 75 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.90 +1.86 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.42 +1.89 79 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 61.91 +1.86 80 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.40 +1.83 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.91 +1.90 83 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.40 +1.84 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 71.90 +1.84 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.57 +0.21 61 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 1.83 +0.23 61 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.13 +0.29 61 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.43 +0.29 61 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 2.77 +0.34 61 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.14 +0.39 61 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.51 +0.40 61 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 3.92 +0.44 61 0 15 0
30MAR27 35.00 P 4.25 4.25 4.25 4.36 +0.51 61 2 96 +2
30MAR27 36.00 P 0.00 0.00 0.00 4.80 +0.51 61 0 42 0
30MAR27 37.00 P 0.00 0.00 0.00 5.26 +0.52 61 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.80 +0.62 61 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 6.36 +0.70 61 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.95 +0.77 61 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 7.55 +0.82 61 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 8.16 +0.85 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.81 +0.89 62 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 9.31 +0.87 61 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 9.96 +0.79 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 10.70 +0.81 61 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 11.57 +0.97 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.31 +1.05 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.09 +0.95 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 13.86 +0.97 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 15.74 +0.96 64 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 17.86 +1.13 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 19.95 +1.23 66 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 22.10 +1.29 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 24.28 +1.42 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 26.47 +1.45 68 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 28.70 +1.48 68 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 30.99 +1.54 69 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 33.25 +1.40 69 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 35.59 +1.54 70 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 37.91 +1.48 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.34 +1.58 71 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.59 +1.49 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.99 +1.51 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 47.48 +1.70 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.81 +1.66 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 52.20 +1.64 71 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 54.72 +1.75 73 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 57.09 +1.72 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.50 +1.70 70 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 61.99 +1.76 71 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 64.40 +1.73 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 66.91 +1.79 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.40 +1.83 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 71.90 +1.84 0 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.50 +0.23 62 0 34 0
29JUN27 28.00 P 0.00 0.00 0.00 2.81 +0.23 62 0 6 0
29JUN27 29.00 P 2.85 2.85 2.85 3.18 +0.29 62 5 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.56 +0.32 62 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 3.94 +0.32 62 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 4.35 +0.34 62 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 4.80 +0.41 61 0 30 0
29JUN27 34.00 P 4.95 4.95 4.95 5.26 +0.42 61 4 24 +4
29JUN27 35.00 P 0.00 0.00 0.00 5.71 +0.42 61 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 6.20 +0.45 61 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 6.74 +0.53 61 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 7.27 +0.55 61 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 7.80 +0.55 61 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.34 +0.56 61 0 55 0
29JUN27 41.00 P 0.00 0.00 0.00 8.94 +0.62 61 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 9.59 +0.73 61 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 10.25 +0.79 61 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 10.93 +0.78 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.62 +0.80 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.13 +0.71 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.84 +0.64 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.58 +0.87 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.40 +0.97 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.28 +1.13 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.25 +1.11 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.20 +1.11 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.24 +1.17 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.33 +1.20 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 25.44 +1.23 66 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 27.59 +1.13 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.82 +1.22 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.05 +1.40 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.27 +1.34 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.50 +1.34 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.83 +1.41 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.13 +1.44 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.45 +1.49 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.79 +1.51 71 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.16 +1.57 71 0 0 0
TOTAL PUT 949 40,298 +482
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 34.740
28AUG26 18.50 C 0.00 0.00 0.00 16.24 -1.14 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 15.74 -1.14 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.24 -1.20 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 14.74 -1.14 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 13.75 -1.13 204 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.75 -1.13 185 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.75 -1.13 168 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.75 -1.13 151 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.75 -1.13 135 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.75 -1.13 119 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.75 -1.13 104 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.75 -1.13 90 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.75 -1.13 76 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.75 -1.13 62 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.75 -1.13 49 0 3 0
28AUG26 32.00 C 0.00 0.00 0.00 2.75 -1.13 36 0 0 0
28AUG26 33.00 C 1.73 1.73 1.73 1.74 -1.14 0 10 9 -3
28AUG26 34.00 C 0.90 0.94 0.60 0.87 -1.07 31 180 159 +158
28AUG26 35.00 C 0.21 0.28 0.21 0.28 -0.61 31 6 22 +2
28AUG26 36.00 C 0.03 0.03 0.03 0.06 -0.08 32 15 808 +15
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 403 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 752 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 279 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 223 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 125 0 55 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.29 -1.09 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.79 -1.09 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.29 -1.15 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.80 -1.08 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.80 -1.08 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.80 -1.08 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.80 -1.08 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.81 -1.07 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.81 -1.07 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.81 -1.07 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.82 -1.06 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.83 -1.05 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.83 -1.05 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.86 -1.02 26 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.93 -0.95 27 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 3.05 -0.86 26 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.23 -0.65 25 0 25 0
29SEP26 34.00 C 1.52 1.52 1.32 1.56 -0.38 25 41 66 +39
29SEP26 35.00 C 0.97 1.08 0.93 1.08 -0.13 26 29 2,377 -5
29SEP26 36.00 C 0.70 0.70 0.56 0.66 -0.14 26 130 738 +93
29SEP26 37.00 C 0.40 0.45 0.40 0.42 -0.08 27 107 1,560 +105
29SEP26 38.00 C 0.27 0.27 0.22 0.24 -0.05 27 57 731 +51
29SEP26 39.00 C 0.18 0.18 0.15 0.13 -0.03 27 184 417 +165
29SEP26 40.00 C 0.12 0.12 0.12 0.07 -0.02 27 4 315 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 767 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 28 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.34 -1.04 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.84 -1.04 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.34 -1.10 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.84 -1.04 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.85 -1.03 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.85 -1.03 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.86 -1.02 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.87 -1.01 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.83 -1.05 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.88 -1.00 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.82 -1.06 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.83 -1.05 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.98 -0.90 27 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.06 -0.82 27 0 25 0
29OCT26 31.00 C 0.00 0.00 0.00 4.20 -0.68 27 0 5 0
29OCT26 32.00 C 0.00 0.00 0.00 3.41 -0.50 27 0 25 0
29OCT26 33.00 C 0.00 0.00 0.00 2.72 -0.19 27 0 453 0
29OCT26 34.00 C 2.06 2.06 1.94 2.10 -0.17 27 70 319 -30
29OCT26 35.00 C 1.58 1.58 1.53 1.55 -0.19 27 30 511 -15
29OCT26 36.00 C 1.02 1.11 1.02 1.18 -0.11 27 48 1,293 +28
29OCT26 37.00 C 0.82 0.85 0.78 0.84 -0.13 27 45 328 +33
29OCT26 38.00 C 0.00 0.00 0.00 0.59 -0.10 27 0 190 0
29OCT26 39.00 C 0.00 0.00 0.00 0.40 -0.08 27 0 308 0
29OCT26 40.00 C 0.00 0.00 0.00 0.26 -0.07 27 0 122 0
29OCT26 41.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 167 0
29OCT26 42.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 890 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 58 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.90 -0.98 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.91 -0.97 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.92 -0.96 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.87 -1.01 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.83 -1.05 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.88 -1.00 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.86 -1.02 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.92 -0.96 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.02 -0.86 21 0 1 0
27NOV26 30.00 C 0.00 0.00 0.00 5.33 -0.55 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.53 -0.35 29 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.80 -0.19 29 0 60 0
27NOV26 33.00 C 3.13 3.13 3.13 3.13 -0.18 29 15 195 0
27NOV26 34.00 C 2.50 2.54 2.47 2.54 -0.17 28 45 194 +30
27NOV26 35.00 C 2.08 2.08 1.83 2.05 -0.14 29 75 254 +60
27NOV26 36.00 C 1.43 1.47 1.43 1.63 -0.11 29 115 191 +115
27NOV26 37.00 C 0.00 0.00 0.00 1.28 -0.11 29 0 33 0
27NOV26 38.00 C 0.97 0.97 0.97 0.99 -0.09 29 15 52 +15
27NOV26 39.00 C 0.76 0.76 0.76 0.75 -0.08 29 15 31 +14
27NOV26 40.00 C 0.00 0.00 0.00 0.56 -0.06 29 0 47 0
27NOV26 41.00 C 0.00 0.00 0.00 0.41 -0.05 29 0 16 0
27NOV26 42.00 C 0.00 0.00 0.00 0.30 -0.04 29 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.43 -0.95 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.93 -0.95 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.44 -1.00 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.94 -0.94 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 13.95 -0.93 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.91 -0.97 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.92 -0.96 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.94 -0.94 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.90 -0.98 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.95 -0.93 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.03 -0.85 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.13 -0.75 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.26 -0.62 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.58 -0.30 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.82 -0.19 29 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 4.12 -0.18 29 0 104 0
30DEC26 33.00 C 3.42 3.42 3.42 3.52 -0.13 29 9 187 +6
30DEC26 34.00 C 0.00 0.00 0.00 2.91 -0.15 28 0 171 0
30DEC26 35.00 C 2.20 2.20 2.20 2.42 -0.12 29 15 343 0
30DEC26 36.00 C 1.81 1.81 1.81 1.98 -0.11 29 15 481 0
30DEC26 37.00 C 0.00 0.00 0.00 1.63 -0.10 29 0 249 0
30DEC26 38.00 C 1.34 1.34 1.34 1.31 -0.11 29 8 315 0
30DEC26 39.00 C 1.05 1.08 1.02 1.05 -0.08 29 7 89 +2
30DEC26 40.00 C 0.00 0.00 0.00 0.84 -0.05 29 0 73 0
30DEC26 41.00 C 0.65 0.65 0.65 0.66 -0.05 29 20 98 +20
30DEC26 42.00 C 0.00 0.00 0.00 0.51 -0.04 29 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 0.00 29 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 30 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 0.00 31 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 16.56 -0.82 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.07 -0.81 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.59 -0.85 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.10 -0.78 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.13 -0.75 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.17 -0.71 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.22 -0.66 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.28 -0.60 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.37 -0.51 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.48 -0.45 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.63 -0.37 30 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.66 -0.47 27 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.89 -0.47 27 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 6.11 -0.37 27 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 5.61 -0.18 30 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.97 -0.16 30 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 4.25 -0.29 28 0 274 0
30MAR27 34.00 C 3.78 3.83 3.57 3.85 -0.14 30 77 97 +39
30MAR27 35.00 C 0.00 0.00 0.00 3.36 -0.12 30 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.93 -0.10 30 0 151 0
30MAR27 37.00 C 0.00 0.00 0.00 2.52 -0.11 29 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 2.22 -0.07 30 0 49 0
30MAR27 39.00 C 0.00 0.00 0.00 1.89 -0.11 30 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 1.65 -0.06 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.40 -0.07 30 0 105 0
30MAR27 42.00 C 0.00 0.00 0.00 1.19 -0.05 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 1.01 -0.05 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.85 -0.03 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.71 -0.04 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.60 -0.02 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.50 -0.03 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.42 -0.02 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.35 -0.01 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 16.65 -0.73 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.16 -0.72 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.68 -0.76 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.20 -0.68 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.25 -0.63 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.31 -0.57 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.38 -0.50 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.48 -0.40 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.61 -0.41 31 0 5 -3
29JUN27 26.00 C 0.00 0.00 0.00 9.77 -0.42 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.95 -0.45 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.18 -0.46 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.45 -0.46 31 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 6.75 -0.31 31 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 6.17 -0.41 31 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 5.55 -0.26 31 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.98 -0.27 31 0 46 0
29JUN27 34.00 C 0.00 0.00 0.00 4.37 -0.39 30 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.91 -0.36 30 0 92 0
29JUN27 36.00 C 3.55 3.55 3.45 3.54 -0.32 31 30 243 +30
29JUN27 37.00 C 0.00 0.00 0.00 3.16 -0.28 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.82 -0.28 31 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.52 -0.24 31 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 2.23 -0.24 31 0 101 0
29JUN27 41.00 C 0.00 0.00 0.00 1.97 -0.22 31 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.74 -0.20 31 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.52 -0.21 31 0 51 0
29JUN27 44.00 C 0.00 0.00 0.00 1.34 -0.22 31 0 79 0
29JUN27 45.00 C 1.17 1.17 1.17 1.16 -0.28 31 1 175 +1
29JUN27 46.00 C 0.00 0.00 0.00 1.02 -0.18 31 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.89 -0.22 31 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 0.77 -0.22 31 0 0 0
TOTAL CALL 1,418 26,494 +965
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 271 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 250 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 240 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 220 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 202 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 184 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 167 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 134 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 279 0
28AUG26 29.00 P 0.01 0.01 0.01 0.01 0.00 87 14 883 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,278 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,443 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,403 0
28AUG26 33.00 P 0.03 0.05 0.03 0.02 +0.01 33 123 714 +89
28AUG26 34.00 P 0.20 0.27 0.12 0.13 +0.07 31 120 782 -7
28AUG26 35.00 P 0.44 0.85 0.44 0.56 +0.18 33 82 370 +80
28AUG26 36.00 P 0.00 0.00 0.00 1.30 +0.23 30 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 2.26 +0.24 0 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 3.26 +0.24 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 4.26 +0.24 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.26 +0.24 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.26 +0.24 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.26 +0.24 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.26 +0.24 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.26 +0.24 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.26 +0.24 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.26 +0.24 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.26 +0.24 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.26 +0.24 0 0 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 34 0 116 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 165 0
29SEP26 29.00 P 0.05 0.05 0.05 0.02 0.00 28 17 657 -17
29SEP26 30.00 P 0.09 0.09 0.09 0.04 0.00 27 20 961 0
29SEP26 31.00 P 0.13 0.14 0.12 0.10 +0.01 26 41 888 +41
29SEP26 32.00 P 0.28 0.29 0.28 0.23 +0.02 27 6 1,611 +1
29SEP26 33.00 P 0.41 0.51 0.41 0.43 +0.02 26 91 2,233 +59
29SEP26 34.00 P 0.81 0.98 0.78 0.78 +0.09 26 87 1,203 +1
29SEP26 35.00 P 1.16 1.35 1.16 1.24 +0.09 26 75 1,219 -55
29SEP26 36.00 P 0.00 0.00 0.00 1.88 +0.15 27 0 308 0
29SEP26 37.00 P 0.00 0.00 0.00 2.58 +0.13 26 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 3.41 +0.19 26 0 69 0
29SEP26 39.00 P 0.00 0.00 0.00 4.32 +0.21 26 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 5.27 +0.23 26 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.45 +0.43 43 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 7.26 +0.24 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.26 +0.24 0 0 0 -15
29SEP26 44.00 P 0.00 0.00 0.00 9.26 +0.24 0 0 0 -1
29SEP26 45.00 P 0.00 0.00 0.00 10.26 +0.24 0 0 0 0
29SEP26 46.00 P 11.60 11.60 11.60 11.26 +0.24 0 5 0 -24
29SEP26 47.00 P 0.00 0.00 0.00 12.26 +0.24 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.26 +0.24 0 0 0 -4
29SEP26 49.00 P 0.00 0.00 0.00 14.26 +0.24 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.26 +0.24 0 0 0 -4
29SEP26 52.50 P 0.00 0.00 0.00 17.76 +0.24 0 0 0 -4
29SEP26 55.00 P 0.00 0.00 0.00 20.26 +0.24 0 0 0 -4
29SEP26 57.50 P 0.00 0.00 0.00 22.76 +0.25 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.26 +0.25 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.76 +0.25 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.26 +0.25 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 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 32 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 0.11 0.11 0.11 0.04 0.00 27 4 94 +4
29OCT26 29.00 P 0.17 0.17 0.17 0.09 0.00 27 6 122 0
29OCT26 30.00 P 0.23 0.27 0.23 0.17 0.00 27 10 261 +1
29OCT26 31.00 P 0.39 0.39 0.39 0.31 +0.01 27 3 1,374 0
29OCT26 32.00 P 0.54 0.61 0.54 0.52 +0.02 27 4 1,141 -2
29OCT26 33.00 P 0.00 0.00 0.00 0.82 +0.05 27 0 392 0
29OCT26 34.00 P 1.19 1.32 1.19 1.20 +0.08 27 95 296 +10
29OCT26 35.00 P 1.78 1.85 1.68 1.68 +0.12 27 32 133 +30
29OCT26 36.00 P 0.00 0.00 0.00 2.28 +0.12 28 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 2.92 +0.10 27 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 3.67 +0.14 27 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 4.50 +0.16 27 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 5.38 +0.18 27 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.50 +0.39 34 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.27 +0.25 27 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.45 +0.43 39 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.26 +0.24 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.26 +0.24 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.26 +0.24 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.26 +0.24 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.26 +0.24 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 0.00 29 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 0.08 +0.01 29 0 46 0
27NOV26 28.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.37 +0.02 29 0 28 0
27NOV26 31.00 P 0.65 0.65 0.65 0.58 +0.04 29 2 19 +2
27NOV26 32.00 P 0.93 0.93 0.93 0.83 +0.05 29 100 329 +100
27NOV26 33.00 P 1.26 1.26 1.21 1.16 +0.07 29 32 307 +15
27NOV26 34.00 P 1.55 1.55 1.55 1.57 +0.08 29 15 347 +15
27NOV26 35.00 P 2.04 2.09 2.04 2.06 +0.13 28 30 337 +30
27NOV26 36.00 P 0.00 0.00 0.00 2.64 +0.14 29 0 75 0
27NOV26 37.00 P 0.00 0.00 0.00 3.28 +0.12 29 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 3.99 +0.16 29 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 4.84 +0.25 30 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 5.59 +0.19 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.66 +0.40 33 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.59 +0.46 35 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.52 +0.48 36 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.26 +0.24 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.47 +0.45 39 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.26 +0.24 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.26 +0.24 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.26 +0.24 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 74 0
30DEC26 27.00 P 0.25 0.25 0.25 0.15 +0.01 29 2 237 0
30DEC26 28.00 P 0.30 0.30 0.30 0.24 +0.02 29 4 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 +0.03 29 0 201 0
30DEC26 30.00 P 0.00 0.00 0.00 0.56 +0.04 29 0 204 0
30DEC26 31.00 P 0.00 0.00 0.00 0.80 +0.05 29 0 226 0
30DEC26 32.00 P 1.02 1.02 1.02 1.07 +0.05 29 1 116 +1
30DEC26 33.00 P 0.00 0.00 0.00 1.43 +0.07 29 0 135 0
30DEC26 34.00 P 0.00 0.00 0.00 1.86 +0.10 29 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 2.36 +0.12 29 0 189 0
30DEC26 36.00 P 0.00 0.00 0.00 2.90 +0.11 28 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 3.60 +0.20 29 0 45 0
30DEC26 38.00 P 4.27 4.27 4.27 4.24 +0.16 29 15 48 +15
30DEC26 39.00 P 5.04 5.04 5.04 4.99 +0.11 29 15 52 +15
30DEC26 40.00 P 0.00 0.00 0.00 5.78 +0.20 29 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.81 +0.40 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.71 +0.43 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.64 +0.47 34 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 9.51 +0.43 34 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.49 +0.47 36 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.47 +0.45 37 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.43 +0.41 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.26 +0.24 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.26 +0.24 0 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.26 +0.24 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.76 +0.24 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.26 +0.24 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.76 +0.25 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.26 +0.25 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.76 +0.25 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.26 +0.25 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 0.01 -0.01 29 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 0.13 +0.01 30 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.31 +0.03 30 0 9 0
30MAR27 27.00 P 0.51 0.51 0.51 0.44 +0.03 30 15 90 0
30MAR27 28.00 P 0.00 0.00 0.00 0.61 +0.04 30 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.82 +0.05 30 0 161 0
30MAR27 30.00 P 1.16 1.16 1.16 1.08 +0.06 30 2 195 +2
30MAR27 31.00 P 0.00 0.00 0.00 1.36 +0.04 30 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 1.71 +0.06 30 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.13 +0.12 30 0 253 0
30MAR27 34.00 P 0.00 0.00 0.00 2.56 +0.10 29 0 62 0
30MAR27 35.00 P 0.00 0.00 0.00 3.06 +0.12 29 0 204 0
30MAR27 36.00 P 3.60 3.60 3.60 3.61 +0.12 29 1 171 -1
30MAR27 37.00 P 0.00 0.00 0.00 4.23 +0.14 29 0 2 0
30MAR27 38.00 P 5.08 5.08 5.08 4.99 +0.23 31 15 15 +15
30MAR27 39.00 P 0.00 0.00 0.00 5.62 +0.16 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.49 +0.35 31 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 7.28 +0.37 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.10 +0.37 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.93 +0.37 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.83 +0.41 33 0 0 0
30MAR27 45.00 P 10.82 10.82 10.80 10.70 +0.42 33 35 35 +35
30MAR27 46.00 P 0.00 0.00 0.00 11.47 +0.32 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.43 +0.36 32 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.30 +0.28 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.27 +0.25 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.26 +0.24 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.76 +0.24 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.26 +0.24 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.76 +0.25 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.26 +0.25 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.26 +0.04 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.36 +0.04 30 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.51 +0.08 31 0 206 0
29JUN27 26.00 P 0.76 0.76 0.76 0.70 +0.10 31 1 182 -1
29JUN27 27.00 P 0.00 0.00 0.00 0.90 +0.11 31 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 1.17 +0.15 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.44 +0.16 31 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.76 +0.17 31 0 100 0
29JUN27 31.00 P 2.17 2.17 2.17 2.06 +0.13 30 1 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.52 +0.19 31 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 2.97 +0.22 30 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 3.46 +0.21 30 0 75 0
29JUN27 35.00 P 3.93 3.93 3.93 3.99 +0.23 30 1 152 +1
29JUN27 36.00 P 4.51 4.73 4.51 4.57 +0.24 30 32 77 +32
29JUN27 37.00 P 0.00 0.00 0.00 5.15 +0.23 30 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 5.79 +0.21 30 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.62 +0.37 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.37 +0.40 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.11 +0.40 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.90 +0.41 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.53 +0.23 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.35 +0.23 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.16 +0.17 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.02 +0.49 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.88 +0.48 31 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.75 +0.45 31 0 0 0
TOTAL PUT 1,154 41,977 +455
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$ 8.360
28AUG26 6.00 C 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.87 -0.03 68 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.63 -0.04 61 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.40 -0.05 53 0 115 0
28AUG26 8.25 C 0.27 0.27 0.27 0.23 -0.04 55 3 48 0
28AUG26 8.50 C 0.10 0.10 0.10 0.12 -0.02 59 10 755 +10
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.01 63 0 2,162 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 462 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 66 0 602 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 148 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 155 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 474 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1,179 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 148 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 168 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 186 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 204 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 220 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 236 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 251 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 265 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 279 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 292 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 304 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 316 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 2.38 -0.03 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.13 -0.03 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 -0.03 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 -0.04 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 -0.06 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.94 -0.05 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 -0.05 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 -0.01 37 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.02 36 0 62 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.01 37 0 160 0
29SEP26 8.75 C 0.24 0.24 0.24 0.24 -0.01 37 10 726 +10
29SEP26 9.00 C 0.15 0.15 0.14 0.17 0.00 37 1,200 634 +220
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.01 38 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 559 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 38 0 472 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 40 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 41 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 137 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 141 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29OCT26 6.00 C 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.13 -0.06 0 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.92 -0.03 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.69 +0.02 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.47 +0.01 37 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.26 0.00 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.04 -0.06 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.72 -0.02 35 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.58 -0.03 35 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.47 -0.02 36 0 215 0
29OCT26 8.75 C 0.00 0.00 0.00 0.37 -0.02 36 0 51 0
29OCT26 9.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 351 0
29OCT26 9.25 C 0.00 0.00 0.00 0.22 -0.02 36 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.14 -0.01 38 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.06 0.00 38 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 0.00 38 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 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 2.40 -0.03 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.17 -0.02 31 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.94 -0.01 32 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.73 0.00 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.52 -0.01 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.32 -0.02 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.16 -0.04 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.99 -0.04 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.83 -0.02 36 0 90 0
27NOV26 8.25 C 0.00 0.00 0.00 0.70 -0.02 36 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.57 -0.03 35 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.40 -0.02 36 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.33 -0.02 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.27 -0.02 37 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.21 -0.03 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.47 +0.03 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.23 +0.01 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.00 0.00 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.79 -0.01 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.59 -0.02 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.41 -0.02 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.24 -0.02 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 -0.03 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.93 -0.04 35 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.81 -0.03 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 -0.02 36 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.01 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.51 -0.02 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 -0.01 37 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 -0.02 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.02 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 56 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 59 0 199 0
30MAR27 6.00 C 0.00 0.00 0.00 2.57 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.40 +0.04 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.17 +0.01 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.97 0.00 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.79 -0.01 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.63 0.00 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.47 0.00 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.32 -0.03 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.20 -0.01 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.08 -0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.96 0.00 37 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 -0.03 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.77 -0.02 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 -0.01 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.61 -0.02 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.54 -0.02 37 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.49 -0.01 38 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 -0.01 38 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 -0.01 38 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 -0.01 37 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 0.00 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 0.00 37 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 0.00 38 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 39 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 0.00 36 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 35 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 39 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 2.72 +0.03 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.50 0.00 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.31 0.00 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.13 -0.01 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.97 0.00 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.81 0.00 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.66 0.00 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.52 -0.01 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.39 -0.01 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.26 -0.02 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.14 -0.03 36 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 1.05 -0.02 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.96 -0.02 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.88 -0.01 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.80 -0.02 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.72 -0.03 37 0 30 0
29JUN27 10.00 C 0.67 0.67 0.67 0.67 -0.01 37 3 66 +3
29JUN27 10.50 C 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.46 -0.02 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.37 -0.03 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 -0.01 38 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 58 0
TOTAL CALL 1,226 30,475 +243
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 125 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 63 0 734 0
28AUG26 8.00 P 0.07 0.07 0.06 0.06 0.00 63 233 658 +195
28AUG26 8.25 P 0.17 0.17 0.12 0.13 0.00 60 282 963 -3
28AUG26 8.50 P 0.00 0.00 0.00 0.27 +0.01 63 0 1,518 0
28AUG26 8.75 P 0.00 0.00 0.00 0.45 +0.03 64 0 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.66 +0.03 61 0 548 0
28AUG26 9.25 P 0.00 0.00 0.00 0.89 +0.03 0 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 1.17 +0.06 102 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.43 +0.03 125 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.69 +0.04 147 0 344 0
28AUG26 10.50 P 0.00 0.00 0.00 2.17 0.00 158 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.70 +0.04 211 0 15 -41
28AUG26 11.50 P 0.00 0.00 0.00 3.19 +0.01 226 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.70 +0.04 258 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 4.20 +0.02 280 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.70 +0.04 301 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.20 +0.04 319 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.70 +0.03 337 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.20 +0.02 354 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.70 +0.04 371 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.20 +0.02 387 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.70 +0.02 403 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.20 +0.02 418 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 +0.01 42 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 0.09 0.09 0.09 0.09 +0.01 38 48 940 +33
29SEP26 7.75 P 0.14 0.14 0.14 0.15 +0.01 38 30 566 0
29SEP26 8.00 P 0.24 0.24 0.21 0.23 +0.02 38 881 1,297 +813
29SEP26 8.25 P 0.35 0.35 0.31 0.33 +0.01 38 1,076 1,408 +612
29SEP26 8.50 P 0.50 0.50 0.50 0.47 +0.02 39 4 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.61 0.00 37 0 380 0
29SEP26 9.00 P 0.00 0.00 0.00 0.79 +0.03 38 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 +0.02 37 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.23 +0.03 42 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 +0.03 45 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.70 +0.03 48 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 2.18 +0.01 52 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.70 +0.04 65 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 3.19 +0.01 70 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 +0.03 82 0 205 0
29SEP26 12.50 P 0.00 0.00 0.00 4.21 +0.03 89 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 4.71 +0.03 95 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.20 +0.02 98 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.70 +0.03 104 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.20 +0.02 110 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.70 +0.04 115 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.20 +0.02 119 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.70 +0.02 124 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.20 +0.02 129 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.67 +0.02 122 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.17 +0.03 126 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.67 +0.06 129 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.21 +0.03 148 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.71 +0.04 152 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.21 +0.03 156 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.67 -0.01 144 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.67 +0.03 151 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.66 -0.03 151 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.71 +0.03 180 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.71 +0.03 185 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.71 +0.03 191 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.67 -0.01 179 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.70 +0.02 197 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.65 -0.03 174 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 38 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 0.00 38 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 0.00 38 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 0.00 37 0 255 0
29OCT26 7.50 P 0.18 0.19 0.18 0.18 +0.01 38 10 285 +10
29OCT26 7.75 P 0.00 0.00 0.00 0.25 0.00 37 0 145 0
29OCT26 8.00 P 0.38 0.38 0.36 0.34 0.00 37 10 110 +3
29OCT26 8.25 P 0.00 0.00 0.00 0.45 0.00 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.60 +0.02 38 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 0.76 +0.02 39 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 0.93 +0.05 39 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.08 +0.02 37 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.32 +0.03 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.53 +0.03 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.72 0.00 39 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.21 +0.02 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.70 +0.01 49 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.19 +0.01 54 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.71 +0.03 62 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.21 +0.03 68 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.71 +0.03 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 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 0.00 37 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 0.00 37 0 15 0
27NOV26 7.75 P 0.36 0.36 0.36 0.33 -0.01 37 30 30 +30
27NOV26 8.00 P 0.00 0.00 0.00 0.44 0.00 37 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.55 0.00 37 0 406 0
27NOV26 8.50 P 0.00 0.00 0.00 0.69 +0.01 37 0 1,175 0
27NOV26 8.75 P 0.00 0.00 0.00 0.84 0.00 38 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.01 +0.01 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.19 +0.01 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.38 +0.01 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.59 +0.02 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.80 +0.03 40 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.25 +0.02 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.71 0.00 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.19 0.00 46 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.71 +0.03 53 0 6 0
27NOV26 12.50 P 0.00 0.00 0.00 4.21 +0.03 58 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.71 +0.03 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 0.00 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 0.00 37 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 0.00 38 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 0.00 38 0 165 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 0.00 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 0.00 37 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 0.00 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 0.00 37 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.93 -0.01 38 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 0.00 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 +0.01 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.47 +0.01 39 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 0.00 39 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 +0.01 40 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.30 +0.01 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 0.00 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 0.00 43 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 +0.02 47 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.21 +0.03 51 0 117 0
30DEC26 13.00 P 0.00 0.00 0.00 4.71 +0.03 55 0 448 0
30DEC26 13.50 P 0.00 0.00 0.00 5.20 +0.02 57 0 278 0
30DEC26 14.00 P 0.00 0.00 0.00 5.70 +0.03 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.20 +0.02 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.70 +0.04 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.20 +0.02 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.70 +0.02 72 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.20 +0.02 74 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.67 +0.02 72 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.17 +0.03 74 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.67 +0.06 76 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.21 +0.03 86 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.71 +0.04 88 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.21 +0.03 90 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.67 -0.01 85 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.01 38 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.42 0.00 37 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 +0.01 37 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 0.00 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.72 0.00 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 0.00 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 0.98 0.00 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.12 0.00 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.28 -0.01 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 0.00 38 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.63 +0.01 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.82 0.00 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.01 +0.01 39 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.42 +0.02 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 +0.02 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.30 +0.02 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.73 -0.01 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.21 0.00 42 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.71 +0.02 45 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 5.20 +0.02 46 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.70 +0.02 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.20 +0.02 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.70 +0.04 54 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.20 +0.02 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.70 +0.02 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.20 +0.02 61 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.67 +0.02 59 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.17 +0.03 61 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.67 +0.06 63 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 0.00 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.47 0.00 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.56 0.00 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 -0.01 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 0.00 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.89 -0.01 38 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 1.02 0.00 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.16 0.00 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.31 0.00 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.47 +0.05 39 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.59 +0.01 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.75 0.00 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.93 +0.01 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.11 +0.01 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.57 +0.09 40 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 2.98 +0.01 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.42 +0.02 42 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.86 +0.01 42 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.32 +0.01 43 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.77 +0.01 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.20 -0.03 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.70 +0.02 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.20 +0.02 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.70 +0.04 48 0 0 0
TOTAL PUT 2,604 32,101 +1,652
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 86.880
28AUG26 55.00 C 0.00 0.00 0.00 31.88 -0.18 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.39 -0.17 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.89 -0.18 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.40 -0.18 126 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.90 -0.17 111 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.40 -0.18 96 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.90 -0.17 82 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.40 -0.18 68 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 11.90 -0.18 55 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 9.40 -0.18 42 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 6.90 -0.19 29 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 4.40 -0.19 17 0 187 0
28AUG26 85.00 C 0.00 0.00 0.00 1.99 -0.24 20 0 347 0
28AUG26 87.50 C 0.41 0.41 0.41 0.41 -0.19 21 2 835 +2
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.05 20 0 435 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 105 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 31.93 -0.25 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.46 -0.21 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.98 -0.22 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.45 -0.25 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.00 -0.21 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.51 -0.21 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.99 -0.23 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.51 -0.19 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.02 -0.19 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.56 -0.29 20 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.19 -0.27 20 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.04 -0.12 20 0 63 0
29SEP26 85.00 C 3.26 3.26 3.26 3.15 -0.12 19 1 157 0
29SEP26 87.50 C 1.76 1.76 1.76 1.83 -0.05 20 2 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.97 -0.01 20 0 317 0
29SEP26 92.50 C 0.41 0.41 0.41 0.46 -0.02 20 3 831 +1
29SEP26 95.00 C 0.00 0.00 0.00 0.21 0.00 21 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.08 0.00 20 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 0.00 21 0 33 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 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 26 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 31 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 31.93 -0.26 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.46 -0.24 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.98 -0.22 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.45 -0.26 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.00 -0.22 27 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.51 -0.22 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.99 -0.26 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.52 -0.19 20 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.06 -0.18 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.88 -0.08 23 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.60 -0.10 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.54 -0.05 20 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 3.77 -0.12 19 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.53 -0.10 19 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 1.61 -0.07 19 0 39 0
29OCT26 92.50 C 0.00 0.00 0.00 0.96 -0.05 19 0 66 0
29OCT26 95.00 C 0.00 0.00 0.00 0.56 -0.06 19 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 0.31 -0.02 20 0 65 0
29OCT26 100.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.08 0.00 20 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.04 0.00 20 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24.45 -0.26 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.00 -0.22 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.51 -0.22 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.03 -0.22 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 14.59 -0.18 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.24 -0.17 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 10.02 -0.17 20 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 7.99 -0.13 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 6.18 -0.06 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 4.63 -0.12 20 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 3.26 -0.10 19 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 2.34 -0.09 20 0 6 0
27NOV26 92.50 C 1.50 1.50 1.50 1.59 -0.06 20 1 4 +1
27NOV26 95.00 C 0.00 0.00 0.00 1.04 -0.05 20 0 7 0
27NOV26 97.50 C 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.41 -0.02 20 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.93 -0.26 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.47 -0.23 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.98 -0.22 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.45 -0.26 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.00 -0.22 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.65 -0.17 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.24 -0.21 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.90 -0.18 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.68 -0.17 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.62 -0.13 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.65 -0.09 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.93 -0.14 21 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.28 -0.12 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.17 -0.11 21 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.13 +0.01 21 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 2.22 -0.08 20 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.59 -0.06 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.11 -0.08 20 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.81 -0.03 21 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.36 -0.02 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 0.00 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 0.00 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 32.34 -0.19 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.97 -0.19 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.64 -0.15 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.24 -0.19 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.94 -0.17 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.59 -0.21 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.35 -0.18 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.87 -0.19 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.81 -0.18 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.88 -0.18 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.10 -0.17 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.62 -0.04 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.13 -0.08 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.83 -0.07 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.69 -0.13 21 0 43 0
30MAR27 92.50 C 0.00 0.00 0.00 3.81 -0.08 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.06 -0.09 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.41 -0.10 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.87 -0.09 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 1.44 -0.06 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.08 -0.06 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.82 -0.05 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.60 -0.04 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.44 -0.02 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.32 -0.03 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 33.02 -0.23 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.65 -0.25 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.36 -0.20 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.05 -0.23 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.78 -0.22 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.55 -0.21 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.37 -0.21 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.30 -0.20 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.10 -0.20 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.30 -0.20 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.83 -0.07 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.22 -0.05 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.66 -0.19 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.37 -0.17 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.23 -0.16 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.25 -0.15 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.46 -0.10 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 3.73 -0.14 22 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 3.08 -0.17 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.59 -0.16 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.17 -0.14 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.80 -0.10 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.41 -0.09 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.15 -0.08 22 0 0 0
TOTAL CALL 9 9,564 +4
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 183 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 167 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 151 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 135 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 289 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 811 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,107 0
28AUG26 85.00 P 0.15 0.15 0.15 0.10 -0.05 21 1 237 0
28AUG26 87.50 P 0.00 0.00 0.00 0.97 -0.06 19 0 171 0
28AUG26 90.00 P 0.00 0.00 0.00 3.13 +0.14 20 0 180 0
28AUG26 92.50 P 0.00 0.00 0.00 5.62 +0.18 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.12 +0.18 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 10.62 +0.18 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.12 +0.18 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.62 +0.18 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.17 +0.21 101 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.70 +0.24 119 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.18 +0.22 124 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.68 +0.21 134 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.18 +0.21 144 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 35 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 0.00 0.00 0.00 0.01 0.00 22 0 210 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.10 +0.02 21 0 32 0
29SEP26 80.00 P 0.00 0.00 0.00 0.29 +0.03 21 0 358 0
29SEP26 82.50 P 0.00 0.00 0.00 0.74 +0.07 21 0 96 0
29SEP26 85.00 P 0.00 0.00 0.00 1.48 +0.04 20 0 169 0
29SEP26 87.50 P 0.00 0.00 0.00 2.80 +0.14 21 0 42 0
29SEP26 90.00 P 0.00 0.00 0.00 4.38 +0.18 20 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 6.38 +0.18 20 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.62 +0.19 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.00 +0.19 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.45 +0.18 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.93 +0.18 17 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.88 +0.23 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.37 +0.25 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.85 +0.24 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.33 +0.22 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.82 +0.22 58 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.35 +0.23 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.81 +0.22 64 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.31 +0.22 67 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 122 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 21 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 0.00 20 0 34 0
29OCT26 75.00 P 0.00 0.00 0.00 0.12 0.00 20 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.30 +0.01 20 0 90 0
29OCT26 80.00 P 0.00 0.00 0.00 0.65 +0.03 20 0 210 0
29OCT26 82.50 P 0.00 0.00 0.00 1.24 +0.04 20 0 5 0
29OCT26 85.00 P 0.00 0.00 0.00 2.09 +0.07 20 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.32 -0.01 20 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.89 +0.12 20 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 6.74 +0.14 20 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.85 +0.16 20 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 11.12 +0.17 19 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.51 +0.18 20 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.95 +0.18 19 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.88 +0.23 34 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.37 +0.25 37 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.87 +0.26 40 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.36 +0.23 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 95 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.13 0.00 20 0 6 0
27NOV26 75.00 P 0.00 0.00 0.00 0.28 +0.01 20 0 5 0
27NOV26 77.50 P 0.00 0.00 0.00 0.56 +0.01 20 0 152 0
27NOV26 80.00 P 0.00 0.00 0.00 1.02 +0.03 20 0 11 0
27NOV26 82.50 P 0.00 0.00 0.00 1.75 +0.09 20 0 2 0
27NOV26 85.00 P 0.00 0.00 0.00 2.65 +0.06 20 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.88 -0.04 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.38 +0.10 20 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 7.16 +0.12 20 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.15 +0.14 20 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 11.32 +0.16 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 13.62 +0.17 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 16.01 +0.18 20 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 18.88 +0.23 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.37 +0.24 32 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 23.87 +0.25 34 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.36 +0.23 37 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 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 0.00 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 0.00 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.15 0.00 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.30 +0.01 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.56 +0.02 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.95 +0.02 21 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 1.52 +0.03 21 0 109 0
30DEC26 82.50 P 0.00 0.00 0.00 2.32 +0.12 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.23 -0.03 20 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.45 +0.01 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.99 -0.01 21 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.65 +0.11 21 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 9.68 +0.27 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.60 +0.14 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.81 +0.16 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.12 +0.16 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.88 +0.20 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.38 +0.23 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.87 +0.25 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.36 +0.23 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.86 +0.25 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.35 +0.23 37 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.85 +0.25 38 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 0.00 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.15 0.00 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.27 0.00 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.48 0.00 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.77 +0.02 21 0 9 0
30MAR27 75.00 P 0.00 0.00 0.00 1.18 0.00 21 0 157 0
30MAR27 77.50 P 0.00 0.00 0.00 1.74 +0.01 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.46 +0.01 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.36 +0.02 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.44 +0.03 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.55 +0.05 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.17 +0.06 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.78 +0.05 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.60 +0.06 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.52 +0.07 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.29 +0.12 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.74 +0.41 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.01 +0.14 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.42 +0.19 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.87 +0.20 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.36 +0.22 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.86 +0.25 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.05 0.00 22 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 0.00 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.26 -0.01 22 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.65 -0.01 22 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 1.00 -0.01 22 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.43 -0.02 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.98 -0.03 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.67 -0.02 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.48 -0.02 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.45 -0.02 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.49 -0.06 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.74 -0.02 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.15 -0.01 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.75 +0.01 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.47 +0.08 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.27 +0.09 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.01 +0.07 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.23 +0.11 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.37 +0.15 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.63 +0.21 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.95 +0.17 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.38 +0.20 24 0 0 0
TOTAL PUT 1 13,054 0
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$ 11.410
28AUG26 8.00 C 0.00 0.00 0.00 3.41 +0.20 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.16 +0.20 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.91 +0.20 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.72 +0.26 200 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.45 +0.24 166 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.16 +0.20 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.91 +0.19 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.66 +0.19 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.42 +0.20 75 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.95 +0.16 73 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.53 +0.14 68 0 45 0
28AUG26 11.50 C 0.23 0.27 0.23 0.26 +0.10 72 967 1,041 +682
28AUG26 12.00 C 0.08 0.10 0.08 0.10 +0.05 72 45 281 +9
28AUG26 12.50 C 0.03 0.03 0.03 0.04 +0.02 78 6 224 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 152 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 156 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 126 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 141 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 155 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 169 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 181 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 206 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.42 +0.20 74 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.17 +0.20 68 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.92 +0.20 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.72 +0.25 81 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.45 +0.23 69 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.16 +0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.97 +0.25 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.67 +0.19 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.43 +0.17 39 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 0.98 +0.18 38 0 76 0
29SEP26 11.00 C 0.00 0.00 0.00 0.63 +0.14 39 0 415 0
29SEP26 11.50 C 0.45 0.45 0.40 0.37 +0.10 39 179 701 +29
29SEP26 12.00 C 0.24 0.25 0.24 0.21 +0.07 39 30 429 0
29SEP26 12.50 C 0.10 0.15 0.10 0.11 +0.04 38 17 414 -13
29SEP26 13.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 213 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 238 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.42 +0.20 62 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.17 +0.20 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.92 +0.20 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.72 +0.22 64 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.45 +0.21 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.20 +0.23 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.97 +0.20 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.73 +0.24 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.49 +0.21 42 0 19 0
29OCT26 10.50 C 0.00 0.00 0.00 1.06 +0.15 38 0 96 0
29OCT26 11.00 C 0.00 0.00 0.00 0.73 +0.10 36 0 187 0
29OCT26 11.50 C 0.00 0.00 0.00 0.50 +0.08 36 0 210 0
29OCT26 12.00 C 0.37 0.37 0.37 0.33 +0.05 35 2 78 0
29OCT26 12.50 C 0.00 0.00 0.00 0.21 +0.03 35 0 44 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 14 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.17 +0.20 50 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.92 +0.20 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.72 +0.18 55 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.47 +0.22 51 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.23 +0.20 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.97 +0.20 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.75 +0.21 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.53 +0.15 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.17 +0.13 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.88 +0.10 37 0 0 0
27NOV26 11.50 C 0.61 0.70 0.61 0.65 +0.08 36 23 53 +23
27NOV26 12.00 C 0.00 0.00 0.00 0.48 +0.06 36 0 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.34 +0.04 36 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.17 +0.03 36 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.42 +0.20 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.17 +0.16 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.96 +0.23 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.72 +0.18 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.48 +0.23 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.25 +0.18 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.01 +0.17 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.80 +0.20 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.60 +0.12 37 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.27 +0.12 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.98 +0.08 35 0 40 0
30DEC26 11.50 C 0.84 0.84 0.84 0.78 +0.06 36 1 503 -1
30DEC26 12.00 C 0.00 0.00 0.00 0.61 +0.06 36 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 +0.04 36 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 243 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.02 36 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 80 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 0.00 36 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 36 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.47 +0.24 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.23 +0.22 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.01 +0.23 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.80 +0.19 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.59 +0.19 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.40 +0.18 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.22 +0.20 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.05 +0.21 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.90 +0.20 37 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.57 +0.12 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.33 +0.11 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.11 +0.10 36 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.93 +0.10 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.77 +0.09 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 +0.07 36 0 90 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 +0.07 36 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 +0.06 36 0 17 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 +0.05 36 0 25 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 +0.04 36 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 +0.03 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.02 36 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.50 +0.18 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.30 +0.18 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.12 +0.19 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.95 +0.22 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.77 +0.22 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.61 +0.22 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.40 +0.16 36 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.24 +0.14 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.10 +0.13 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.85 +0.13 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.61 +0.11 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.41 +0.11 37 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.23 +0.10 37 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 1.06 +0.08 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.92 +0.07 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.79 +0.06 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.69 +0.06 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.59 +0.05 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.53 +0.05 38 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.46 +0.07 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 +0.04 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.34 +0.04 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.29 +0.03 38 0 5 0
29JUN27 17.50 C 0.30 0.30 0.30 0.25 +0.03 38 1 236 +1
TOTAL CALL 1,271 11,984 +730
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 65 0
28AUG26 10.00 P 0.02 0.02 0.02 0.01 0.00 79 10 121 +10
28AUG26 10.50 P 0.05 0.05 0.03 0.04 -0.01 75 20 211 +5
28AUG26 11.00 P 0.10 0.13 0.10 0.13 -0.05 71 64 804 +4
28AUG26 11.50 P 0.34 0.34 0.28 0.36 -0.10 75 7 148 0
28AUG26 12.00 P 0.00 0.00 0.00 0.70 -0.15 76 0 179 0
28AUG26 12.50 P 0.00 0.00 0.00 1.12 -0.18 74 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.64 -0.15 108 0 175 0
28AUG26 13.50 P 0.00 0.00 0.00 2.09 -0.24 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.59 -0.22 0 0 127 0
28AUG26 14.50 P 0.00 0.00 0.00 3.09 -0.22 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.59 -0.23 0 0 5 0
28AUG26 15.50 P 0.00 0.00 0.00 4.09 -0.20 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.59 -0.26 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.09 -0.23 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.59 -0.26 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.09 -0.22 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.59 -0.23 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.09 -0.26 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.59 -0.22 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.09 -0.22 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.59 -0.21 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 80 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 41 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 39 0 101 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 92 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.02 38 0 121 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 96 0
29SEP26 10.50 P 0.22 0.25 0.22 0.27 -0.05 37 40 299 +36
29SEP26 11.00 P 0.52 0.52 0.43 0.48 -0.07 37 98 717 -5
29SEP26 11.50 P 0.00 0.00 0.00 0.77 -0.15 36 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 -0.11 38 0 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.56 -0.15 38 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 -0.25 35 0 126 0
29SEP26 13.50 P 0.00 0.00 0.00 2.53 -0.16 48 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.00 -0.17 47 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 3.48 -0.17 46 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.97 -0.17 42 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.47 -0.20 47 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.97 -0.20 51 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.47 -0.19 55 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.97 -0.19 60 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.47 -0.15 63 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.97 -0.14 67 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.46 -0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.46 -0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.96 -0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.96 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.96 -0.20 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.96 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.96 -0.14 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.09 -0.02 36 0 10 0
29OCT26 9.50 P 0.00 0.00 0.00 0.12 -0.04 35 0 35 0
29OCT26 9.75 P 0.00 0.00 0.00 0.17 -0.05 35 0 68 0
29OCT26 10.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 22 0
29OCT26 10.50 P 0.40 0.40 0.40 0.38 -0.08 34 50 63 -22
29OCT26 11.00 P 0.00 0.00 0.00 0.61 -0.09 34 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.88 -0.13 33 0 49 0
29OCT26 12.00 P 0.00 0.00 0.00 1.24 -0.14 34 0 87 0
29OCT26 12.50 P 0.00 0.00 0.00 1.64 -0.16 35 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 2.06 -0.22 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.53 -0.20 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.00 -0.19 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.48 -0.20 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.97 -0.21 34 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.47 -0.20 38 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.97 -0.20 41 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.47 -0.19 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 4 0
27NOV26 8.75 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
27NOV26 9.75 P 0.25 0.25 0.25 0.26 -0.05 35 9 24 +9
27NOV26 10.00 P 0.38 0.38 0.38 0.34 -0.05 36 1 30 0
27NOV26 10.50 P 0.56 0.56 0.56 0.51 -0.08 35 15 60 +15
27NOV26 11.00 P 0.72 0.72 0.70 0.73 -0.11 34 30 57 +30
27NOV26 11.50 P 0.00 0.00 0.00 1.01 -0.14 34 0 15 0
27NOV26 12.00 P 1.33 1.33 1.33 1.36 -0.12 35 15 16 0
27NOV26 12.50 P 1.67 1.67 1.67 1.73 -0.14 35 9 9 +2
27NOV26 13.00 P 0.00 0.00 0.00 2.13 -0.18 35 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.57 -0.18 35 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.03 -0.19 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.50 -0.18 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.98 -0.20 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.47 -0.23 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.97 -0.20 37 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.47 -0.19 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.02 35 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.03 36 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.04 35 0 37 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 -0.04 36 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 -0.07 35 0 103 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.08 35 0 74 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 -0.10 35 0 62 0
30DEC26 11.50 P 1.16 1.16 1.16 1.13 -0.10 35 6 159 +6
30DEC26 12.00 P 1.41 1.42 1.41 1.46 -0.14 35 30 235 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 -0.13 35 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.23 -0.16 36 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.65 -0.14 36 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.08 -0.23 36 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.54 -0.17 36 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.01 -0.17 36 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.48 -0.22 34 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.97 -0.21 33 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.47 -0.19 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.97 -0.19 38 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.47 -0.17 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.97 -0.19 43 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.46 -0.20 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.46 -0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.96 -0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.96 -0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.96 -0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.96 -0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.96 -0.20 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 -0.03 36 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 -0.04 35 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 -0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 -0.05 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 -0.05 35 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.64 -0.05 35 0 53 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 -0.05 35 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 1.10 -0.07 35 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.38 -0.08 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.70 -0.15 35 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 2.05 -0.16 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.43 -0.11 36 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.82 -0.15 36 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.22 -0.14 36 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.65 -0.17 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.09 -0.17 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.56 -0.17 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.02 -0.22 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.49 -0.21 35 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.97 -0.21 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.47 -0.21 35 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.97 -0.19 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.46 -0.22 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.96 -0.20 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.46 -0.20 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.96 -0.20 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.96 -0.20 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.96 -0.20 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.96 -0.20 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.96 -0.20 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.29 -0.03 38 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.41 -0.04 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.48 -0.04 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.56 -0.05 38 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.65 -0.04 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.73 -0.06 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.84 -0.06 38 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.94 -0.07 38 0 46 0
29JUN27 10.50 P 0.00 0.00 0.00 1.18 -0.08 39 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.44 -0.09 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.74 -0.09 39 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 2.05 -0.11 39 0 210 0
29JUN27 12.50 P 0.00 0.00 0.00 2.39 -0.12 39 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.75 -0.13 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.13 -0.14 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.54 -0.14 41 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.83 -0.27 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.38 -0.16 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.83 -0.16 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.13 -0.33 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.59 -0.33 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.05 -0.33 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.52 -0.31 38 0 0 0
TOTAL PUT 404 10,698 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 60.550
28AUG26 43.00 C 0.00 0.00 0.00 17.56 -0.95 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.56 -0.95 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.56 -0.95 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.56 -0.95 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.56 -0.96 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.56 -0.96 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.56 -0.96 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.56 -0.96 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 8.06 -0.96 0 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 5.56 -0.96 0 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 3.06 -0.96 0 0 158 0
28AUG26 60.00 C 1.10 1.10 1.10 0.74 -0.86 18 1 209 -1
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.17 17 0 300 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 159 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 20.78 -0.77 89 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.78 -0.77 85 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.77 -0.78 80 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.78 -0.77 76 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.78 -0.78 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.78 -0.78 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.77 -0.79 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.79 -0.77 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.77 -0.79 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.77 -0.79 51 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 10.61 -0.95 27 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 8.11 -0.96 0 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 5.62 -0.95 17 0 138 0
29SEP26 57.50 C 0.00 0.00 0.00 3.21 -0.92 16 0 138 0
29SEP26 60.00 C 0.00 0.00 0.00 1.33 -0.71 16 0 120 0
29SEP26 62.50 C 0.62 0.62 0.40 0.40 -0.33 16 28 213 +3
29SEP26 65.00 C 0.11 0.11 0.11 0.09 -0.13 17 45 203 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.03 17 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.78 -0.78 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.78 -0.78 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.77 -0.79 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.79 -0.77 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.77 -0.79 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.77 -0.79 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.61 -0.95 19 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.11 -0.96 0 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 5.64 -0.94 17 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 3.34 -0.83 16 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 1.76 -0.59 16 0 100 0
29OCT26 62.50 C 0.00 0.00 0.00 0.83 -0.37 17 0 104 0
29OCT26 65.00 C 0.00 0.00 0.00 0.33 -0.22 17 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 0.11 -0.09 17 0 25 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 -0.04 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 80.00 C 0.01 0.01 0.01 0.01 0.00 25 20 20 +20
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.78 -0.78 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.78 -0.78 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.77 -0.79 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.79 -0.77 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.77 -0.79 36 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.77 -0.79 33 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.74 -0.82 30 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.11 -0.96 15 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 5.72 -0.92 17 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 3.64 -0.76 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 2.20 -0.57 17 0 16 0
27NOV26 62.50 C 1.26 1.26 1.26 1.22 -0.41 17 5 68 0
27NOV26 65.00 C 0.00 0.00 0.00 0.62 -0.28 17 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.27 -0.16 17 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.11 -0.08 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.04 -0.04 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.78 -0.77 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.77 -0.78 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.78 -0.77 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.78 -0.78 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.78 -0.78 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.77 -0.79 34 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.79 -0.77 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.77 -0.79 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.77 -0.79 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.74 -0.82 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.14 -0.93 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.92 -0.85 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 4.04 -0.75 17 0 11 0
30DEC26 60.00 C 0.00 0.00 0.00 2.59 -0.61 17 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.56 -0.44 17 0 66 0
30DEC26 65.00 C 0.88 0.88 0.87 0.87 -0.32 17 10 83 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 -0.20 17 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 -0.12 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.06 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 17.85 -0.71 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.86 -0.73 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.89 -0.72 26 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 14.92 -0.71 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.95 -0.71 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.08 -0.67 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.12 -0.67 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.17 -0.59 21 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.73 -0.88 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.67 -0.81 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.95 -0.72 16 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 3.52 -0.62 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.42 -0.48 17 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.62 -0.38 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.03 -0.28 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.62 -0.21 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 -0.13 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.21 -0.08 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 -0.06 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.09 -0.71 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.12 -0.71 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.15 -0.71 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.18 -0.72 20 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.25 -0.71 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.29 -0.72 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.36 -0.71 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.31 -0.83 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.16 -0.88 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.38 -0.70 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.80 -0.64 17 0 20 0
29JUN27 60.00 C 3.92 3.92 3.92 4.46 -0.56 17 5 15 +5
29JUN27 62.50 C 0.00 0.00 0.00 3.36 -0.45 17 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.48 -0.35 17 0 49 0
29JUN27 67.50 C 0.00 0.00 0.00 1.78 -0.29 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.26 -0.22 18 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.87 -0.17 18 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.59 -0.13 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.40 -0.09 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.28 -0.05 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.18 -0.04 18 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
TOTAL CALL 114 3,279 +27
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 245 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 414 0
28AUG26 60.00 P 0.24 0.25 0.24 0.18 +0.09 18 18 136 0
28AUG26 62.50 P 0.00 0.00 0.00 1.95 +0.78 0 0 82 0
28AUG26 65.00 P 0.00 0.00 0.00 4.45 +0.95 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 6.95 +0.95 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 9.45 +0.95 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.95 +0.95 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.63 +1.03 145 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.00 +0.99 132 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.50 +0.99 146 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.00 +1.00 160 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.63 +1.12 208 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.12 +0.96 220 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.57 +0.97 221 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.02 17 0 127 0
29SEP26 57.50 P 0.30 0.31 0.30 0.36 +0.11 16 40 95 -14
29SEP26 60.00 P 0.97 1.36 0.97 1.30 +0.38 16 44 125 +32
29SEP26 62.50 P 0.00 0.00 0.00 2.97 +0.63 16 0 111 0
29SEP26 65.00 P 0.00 0.00 0.00 5.20 +0.84 16 0 225 0
29SEP26 67.50 P 0.00 0.00 0.00 7.81 +0.98 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.00 +0.73 0 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 12.47 +0.79 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.97 +0.69 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.47 +0.69 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.96 +0.69 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.46 +0.69 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.97 +0.70 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.45 +0.69 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.94 +0.68 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 123 0
29OCT26 55.00 P 0.00 0.00 0.00 0.24 +0.07 17 0 73 0
29OCT26 57.50 P 0.60 0.60 0.60 0.74 +0.21 17 17 112 0
29OCT26 60.00 P 0.00 0.00 0.00 1.73 +0.36 17 0 38 0
29OCT26 62.50 P 0.00 0.00 0.00 3.35 +0.62 17 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 5.44 +0.76 19 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.81 +0.98 21 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 10.15 +0.88 18 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 12.72 +1.04 27 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.19 +0.89 29 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.70 +0.91 34 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.20 +0.90 37 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.67 +0.88 38 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.20 +0.90 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.14 +0.03 17 0 15 0
27NOV26 55.00 P 0.42 0.42 0.42 0.40 +0.07 17 1 47 +1
27NOV26 57.50 P 1.00 1.00 1.00 0.99 +0.19 17 15 48 +15
27NOV26 60.00 P 1.84 1.90 1.84 2.05 +0.36 17 11 27 +11
27NOV26 62.50 P 0.00 0.00 0.00 3.55 +0.52 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 5.58 +0.73 18 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 7.81 +0.84 19 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.16 +0.89 17 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 12.72 +1.03 24 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.19 +0.87 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.70 +0.89 29 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.20 +0.89 32 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.67 +0.86 33 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.20 +0.89 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 +0.04 16 0 32 0
30DEC26 55.00 P 0.00 0.00 0.00 0.56 +0.11 17 0 32 0
30DEC26 57.50 P 0.00 0.00 0.00 1.17 +0.17 16 0 58 0
30DEC26 60.00 P 0.00 0.00 0.00 2.27 +0.42 17 0 45 0
30DEC26 62.50 P 0.00 0.00 0.00 3.74 +0.52 17 0 21 0
30DEC26 65.00 P 5.10 5.10 5.10 5.61 +0.59 17 10 0 -10
30DEC26 67.50 P 0.00 0.00 0.00 7.81 +0.84 17 0 15 0
30DEC26 70.00 P 9.81 9.81 9.81 10.17 +0.80 16 12 12 +12
30DEC26 72.50 P 0.00 0.00 0.00 12.72 +1.02 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.19 +0.87 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.70 +0.88 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.20 +0.89 29 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.67 +0.86 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.20 +0.89 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.52 +0.73 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.02 +0.74 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 0.00 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 +0.03 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 +0.03 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.49 +0.08 17 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.97 +0.15 16 0 31 0
30MAR27 57.50 P 0.00 0.00 0.00 1.69 +0.21 16 0 37 0
30MAR27 60.00 P 0.00 0.00 0.00 2.82 +0.36 17 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 4.24 +0.50 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.94 +0.60 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.00 +0.77 17 0 0 0
30MAR27 70.00 P 9.89 9.89 9.89 10.25 +0.85 16 9 9 +9
30MAR27 72.50 P 0.00 0.00 0.00 12.72 +0.98 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.19 +0.87 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.70 +0.88 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.20 +0.89 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.67 +0.86 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.20 +0.89 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.52 +0.72 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.02 +0.72 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.12 +0.03 18 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.16 +0.03 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 +0.04 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 +0.05 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.40 +0.07 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.52 +0.11 18 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.92 +0.15 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 1.59 +0.24 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.46 +0.31 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.61 +0.42 18 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.04 +0.54 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.73 +0.65 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.66 +0.73 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.81 +0.82 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.15 +0.90 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.56 +0.89 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.90 +0.72 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.20 +0.61 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.67 +0.66 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.20 +0.81 26 0 0 0
TOTAL PUT 177 3,867 +56
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$ 21.560
28AUG26 15.00 C 0.00 0.00 0.00 6.56 +0.28 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.06 +0.28 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.58 +0.25 155 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.08 +0.29 141 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.58 +0.29 127 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.06 +0.27 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.56 +0.27 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.07 +0.28 74 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.57 +0.28 63 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.08 +0.27 60 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.61 +0.25 60 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.78 +0.18 57 0 202 0
28AUG26 22.00 C 0.25 0.32 0.25 0.28 +0.07 59 15 616 +1
28AUG26 23.00 C 0.00 0.00 0.00 0.08 +0.03 62 0 441 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 257 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 62 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.59 +0.28 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.10 +0.29 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.60 +0.27 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.10 +0.28 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.61 +0.25 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.12 +0.25 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.63 +0.27 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.15 +0.27 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.69 +0.26 30 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 2.25 +0.25 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.85 +0.27 30 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 1.16 +0.22 30 0 121 0
29SEP26 22.00 C 0.00 0.00 0.00 0.63 +0.12 29 0 731 0
29SEP26 23.00 C 0.31 0.31 0.31 0.32 +0.07 30 5 354 0
29SEP26 24.00 C 0.15 0.15 0.15 0.15 +0.04 30 5 141 +5
29SEP26 25.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.13 +0.26 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.64 +0.25 33 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.16 +0.25 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.65 +0.24 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.17 +0.24 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.70 +0.26 30 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.24 +0.25 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.81 +0.24 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.40 +0.23 30 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.99 +0.22 28 0 114 0
29OCT26 21.00 C 0.00 0.00 0.00 1.34 +0.17 29 0 45 0
29OCT26 22.00 C 0.00 0.00 0.00 0.88 +0.14 30 0 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.54 +0.10 30 0 78 0
29OCT26 24.00 C 0.00 0.00 0.00 0.31 +0.06 30 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 62 0
29OCT26 26.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.66 +0.25 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.17 +0.24 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.71 +0.26 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.21 +0.21 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.74 +0.25 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.30 +0.23 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.89 +0.22 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.50 +0.20 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.14 +0.20 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.52 +0.15 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.07 +0.14 30 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.73 +0.12 30 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.46 +0.04 30 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.29 +0.03 30 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.64 +0.26 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.15 +0.25 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.66 +0.24 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.18 +0.24 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.71 +0.22 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.27 +0.23 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.80 +0.24 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.39 +0.23 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.02 +0.25 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.66 +0.23 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.29 +0.18 29 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.71 +0.15 29 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.26 +0.13 29 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.90 +0.08 29 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.65 +0.09 30 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.44 +0.05 30 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.69 +0.24 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.23 +0.24 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.79 +0.24 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.35 +0.23 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.93 +0.21 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.53 +0.20 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.15 +0.19 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.71 +0.21 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.37 +0.16 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 3.08 +0.19 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.79 +0.19 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.24 +0.17 29 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.78 +0.15 29 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.41 +0.12 29 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.09 +0.10 29 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 +0.08 29 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 +0.06 29 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 +0.05 29 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.35 +0.03 29 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 29 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 6.93 +0.25 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.49 +0.24 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.07 +0.23 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.66 +0.23 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.27 +0.22 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.89 +0.21 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.52 +0.20 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.17 +0.18 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.86 +0.20 31 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.52 +0.16 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.24 +0.16 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.66 +0.16 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.21 +0.16 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.83 +0.14 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.50 +0.11 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.24 +0.10 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.02 +0.08 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.83 +0.07 30 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.53 +0.05 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
TOTAL CALL 25 6,322 +6
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 145 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 79 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 124 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 64 0 355 0
28AUG26 20.00 P 0.08 0.08 0.05 0.05 -0.03 62 132 389 +95
28AUG26 21.00 P 0.29 0.29 0.24 0.25 -0.10 62 31 620 +1
28AUG26 22.00 P 0.76 0.77 0.76 0.74 -0.20 62 30 519 -12
28AUG26 23.00 P 0.00 0.00 0.00 1.51 -0.25 61 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.45 -0.27 61 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.44 -0.32 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.44 -0.31 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.46 -0.29 125 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.44 -0.31 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.47 -0.28 166 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.44 -0.32 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.44 -0.32 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.46 -0.29 200 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 51 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 61 0
29SEP26 19.00 P 0.10 0.10 0.10 0.08 -0.02 30 1 45 -1
29SEP26 19.50 P 0.15 0.15 0.15 0.15 -0.02 31 5 141 0
29SEP26 20.00 P 0.22 0.22 0.22 0.23 -0.06 30 5 348 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 -0.11 30 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 1.07 -0.15 32 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.72 -0.19 30 0 32 0
29SEP26 24.00 P 2.60 2.60 2.60 2.54 -0.24 30 3 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.47 -0.29 31 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.47 -0.28 37 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 5.47 -0.28 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.47 -0.29 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.47 -0.28 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.47 -0.29 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.47 -0.29 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.47 -0.28 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.47 -0.28 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.48 -0.27 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.47 -0.28 81 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.47 -0.28 85 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.47 -0.28 89 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 12 0
29OCT26 18.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 29 0
29OCT26 19.00 P 0.26 0.26 0.26 0.25 -0.05 30 5 82 +5
29OCT26 19.50 P 0.00 0.00 0.00 0.37 -0.06 30 0 227 0
29OCT26 20.00 P 0.00 0.00 0.00 0.50 -0.10 29 0 317 0
29OCT26 21.00 P 0.00 0.00 0.00 0.91 -0.11 30 0 287 0
29OCT26 22.00 P 0.00 0.00 0.00 1.46 -0.19 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.15 -0.23 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.92 -0.23 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.79 -0.23 29 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.73 -0.22 31 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.66 -0.25 28 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.64 -0.23 27 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.61 -0.27 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.61 -0.27 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.60 -0.26 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.60 -0.26 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.20 -0.04 30 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 -0.06 30 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.39 -0.07 30 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 0.53 -0.07 30 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.68 -0.10 30 0 26 0
27NOV26 21.00 P 0.00 0.00 0.00 1.09 -0.14 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.64 -0.19 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.30 -0.23 29 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.06 -0.23 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 3.89 -0.23 29 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.81 -0.21 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.74 -0.22 31 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.68 -0.24 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.64 -0.26 27 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.64 -0.25 31 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.66 -0.24 38 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.65 -0.25 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 -0.04 29 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 -0.06 29 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.05 30 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 -0.08 29 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 -0.10 29 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.82 -0.11 29 0 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.25 -0.13 29 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 1.80 -0.16 29 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.46 -0.18 29 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.18 -0.23 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.00 -0.26 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 4.88 -0.20 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.76 -0.24 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.72 -0.23 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.68 -0.24 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.65 -0.26 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.66 -0.24 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.65 -0.25 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.62 -0.27 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.62 -0.26 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.61 -0.26 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.60 -0.27 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.59 -0.27 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 -0.04 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 -0.04 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 -0.06 29 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 -0.07 29 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.81 -0.08 29 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 -0.09 29 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.16 -0.11 29 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.61 -0.12 29 0 25 0
30MAR27 22.00 P 0.00 0.00 0.00 2.14 -0.16 28 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.74 -0.22 28 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.48 -0.21 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.25 -0.22 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.06 -0.24 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.92 -0.22 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.83 -0.23 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.76 -0.24 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.71 -0.25 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.68 -0.26 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.65 -0.26 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.63 -0.26 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.62 -0.26 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.61 -0.27 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.60 -0.28 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 -0.03 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.34 -0.04 30 0 19 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 -0.04 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 -0.05 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 -0.05 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.80 -0.07 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.97 -0.07 30 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.13 -0.04 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.33 -0.10 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.54 -0.11 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.00 -0.13 30 0 2 0
29JUN27 22.00 P 0.00 0.00 0.00 2.54 -0.15 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.16 -0.17 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.76 -0.21 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.49 -0.18 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.29 -0.18 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.10 -0.20 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.96 -0.22 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.86 -0.22 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.78 -0.25 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.72 -0.25 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.68 -0.26 29 0 0 0
TOTAL PUT 212 7,426 +88
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 0.00 217.85 -0.01 222 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 212.85 -0.02 202 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 207.85 -0.02 0 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 202.85 -0.02 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 197.85 -0.02 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 192.85 -0.02 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 187.86 -0.01 193 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 182.86 -0.02 182 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 177.86 -0.02 171 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 172.86 -0.02 157 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 167.86 -0.02 0 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 162.86 -0.02 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 157.86 -0.02 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 152.86 -0.03 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 147.87 -0.02 144 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 142.87 -0.02 136 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 137.87 -0.02 127 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 132.87 -0.02 116 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 127.87 -0.02 99 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 122.87 -0.02 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 117.87 -0.03 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 107.87 -0.03 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 97.88 -0.02 87 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 87.88 -0.03 69 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 77.88 -0.03 0 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 67.89 -0.02 62 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 57.89 -0.03 51 0 540 -50
28AUG26 370.00 C 0.00 0.00 0.00 47.81 -0.11 0 0 2,145 0
28AUG26 380.00 C 36.50 36.50 36.50 37.92 -0.02 41 2 1,967 -2
28AUG26 390.00 C 27.50 27.50 27.50 28.20 +0.20 45 4 1,470 -2
28AUG26 400.00 C 17.70 18.00 16.75 17.80 -0.55 0 316 3,812 -81
28AUG26 410.00 C 7.80 9.00 7.50 8.64 -0.56 21 23 6,411 -3
28AUG26 420.00 C 2.35 2.35 1.68 1.98 -0.75 19 553 4,506 -88
28AUG26 430.00 C 0.35 0.38 0.31 0.42 -0.37 24 199 5,682 -94
28AUG26 440.00 C 0.15 0.15 0.15 0.13 -0.11 29 20 2,633 -20
28AUG26 450.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 3,178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 4,952 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,318 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,379 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 72 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 78 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 84 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 90 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 96 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 108 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 113 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 118 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 124 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 139 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 97.98 -0.02 49 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 92.98 -0.03 0 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 87.99 -0.02 52 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 82.99 -0.02 46 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 77.99 -0.03 0 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 72.99 -0.03 0 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 68.00 -0.02 39 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 63.00 -0.03 32 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 58.00 -0.03 0 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 53.01 -0.02 32 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 48.01 -0.03 27 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 43.01 -0.03 0 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 38.01 -0.03 0 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 33.02 -0.03 19 0 0 0
04SEP26 390.00 C 0.00 0.00 0.00 28.20 +0.13 26 0 0 0
04SEP26 395.00 C 0.00 0.00 0.00 23.06 -0.09 18 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 18.19 -0.20 18 0 84 0
04SEP26 405.00 C 0.00 0.00 0.00 13.12 -0.67 12 0 68 0
04SEP26 410.00 C 0.00 0.00 0.00 9.04 -0.59 16 0 30 0
04SEP26 415.00 C 4.75 4.87 4.75 5.65 -0.59 17 31 49 +10
04SEP26 420.00 C 3.05 3.23 2.37 3.15 -0.60 17 201 400 +20
04SEP26 425.00 C 1.50 1.50 1.23 1.73 -0.44 18 79 318 +25
04SEP26 430.00 C 0.75 0.76 0.74 0.94 -0.25 19 29 171 +1
04SEP26 435.00 C 0.29 0.30 0.29 0.50 -0.11 20 6 16 +6
04SEP26 440.00 C 0.00 0.00 0.00 0.27 -0.06 21 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
04SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 217.91 -0.02 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 212.92 -0.01 109 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 207.92 -0.01 101 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 202.92 -0.02 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 197.92 -0.02 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 192.93 -0.01 94 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 187.93 -0.02 87 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 182.93 -0.02 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 177.93 -0.02 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 172.94 -0.02 80 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 167.94 -0.02 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 162.94 -0.02 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 157.95 -0.02 74 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 152.95 -0.02 68 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 147.95 -0.02 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 142.95 -0.02 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 137.96 -0.02 62 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 132.96 -0.02 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 127.96 -0.02 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 122.97 -0.02 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 117.97 -0.02 51 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 107.97 -0.03 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 97.98 -0.02 40 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 87.99 -0.02 41 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 77.99 -0.03 0 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 68.00 -0.02 31 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 58.00 -1.77 0 0 1,829 0
29SEP26 370.00 C 0.00 0.00 0.00 48.01 -0.05 22 0 807 0
29SEP26 380.00 C 0.00 0.00 0.00 38.04 -0.28 21 0 2,256 0
29SEP26 390.00 C 27.86 28.10 27.75 28.23 -0.32 21 233 3,965 -132
29SEP26 400.00 C 18.48 18.88 18.00 18.56 -1.68 17 249 4,710 +148
29SEP26 410.00 C 10.50 11.25 10.03 11.33 -0.43 19 298 5,590 +256
29SEP26 420.00 C 5.95 6.50 5.71 6.47 -0.33 19 465 5,155 +130
29SEP26 430.00 C 4.05 4.05 3.12 3.49 -0.35 19 272 3,890 +6
29SEP26 440.00 C 1.82 1.82 1.80 1.90 -0.28 20 45 6,407 -15
29SEP26 450.00 C 1.08 1.08 0.92 1.03 -0.21 20 54 6,938 +50
29SEP26 460.00 C 0.68 0.68 0.68 0.51 -0.18 21 60 1,725 -10
29SEP26 470.00 C 0.00 0.00 0.00 0.24 -0.14 21 0 2,207 0
29SEP26 480.00 C 0.00 0.00 0.00 0.12 -0.09 21 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 -0.01 26 2 417 -2
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 28 0 497 0
29SEP26 550.00 C 0.10 0.10 0.10 0.01 0.00 30 5 515 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 33 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 35 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 0.06 0.06 0.06 0.01 0.00 38 5 693 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 41 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 42 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 217.91 -0.02 94 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 212.92 -0.01 93 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 207.92 -0.01 89 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 202.92 -0.02 86 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 197.92 -0.02 83 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 192.93 -0.01 81 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 187.93 -0.02 78 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 182.93 -0.02 75 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 177.93 -0.02 72 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 172.94 -0.02 71 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 167.94 -0.02 68 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 162.94 -0.02 65 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 157.95 -0.02 64 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 152.95 -0.02 62 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 147.95 -0.02 59 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 142.95 -0.02 56 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 137.96 -0.02 55 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 132.96 -0.02 53 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 127.96 -0.02 50 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 122.97 -0.02 49 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 117.97 -0.02 47 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 107.97 -0.03 42 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 97.98 -0.02 39 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 87.99 -0.02 36 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 77.99 -0.03 31 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 68.00 -0.02 28 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 58.00 -1.77 24 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 48.02 -0.07 22 0 197 0
29OCT26 380.00 C 0.00 0.00 0.00 38.28 -0.47 21 0 329 0
29OCT26 390.00 C 0.00 0.00 0.00 29.26 -0.09 21 0 1,021 0
29OCT26 400.00 C 20.55 20.55 20.55 21.02 -0.86 19 120 376 0
29OCT26 410.00 C 14.99 15.29 14.99 15.13 -0.76 20 11 1,761 +1
29OCT26 420.00 C 10.69 10.70 10.66 10.70 -0.47 20 19 1,339 -3
29OCT26 430.00 C 7.04 7.21 6.90 7.17 -0.56 20 216 1,234 +2
29OCT26 440.00 C 4.73 4.84 4.61 4.85 -0.50 20 285 912 +64
29OCT26 450.00 C 3.18 3.28 3.08 3.18 -0.43 20 310 774 -190
29OCT26 460.00 C 2.17 2.17 2.05 2.00 -0.38 20 70 1,022 +30
29OCT26 470.00 C 1.38 1.38 1.38 1.20 -0.34 20 60 1,771 +31
29OCT26 480.00 C 0.00 0.00 0.00 0.70 -0.29 21 0 158 0
29OCT26 490.00 C 0.00 0.00 0.00 0.39 -0.23 21 0 179 0
29OCT26 500.00 C 0.00 0.00 0.00 0.22 -0.17 21 0 69 0
29OCT26 510.00 C 0.00 0.00 0.00 0.12 -0.12 21 0 124 0
29OCT26 520.00 C 0.41 0.41 0.41 0.07 -0.08 21 5 93 +5
29OCT26 530.00 C 0.00 0.00 0.00 0.04 -0.05 21 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.02 -0.04 21 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 30 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 38 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 0.00 217.91 -0.02 80 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 212.92 -0.01 80 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 207.92 -0.01 77 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 202.92 -0.02 73 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 197.92 -0.02 70 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 192.93 -0.01 70 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 187.93 -0.02 67 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 182.93 -0.02 64 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 177.93 -0.02 61 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 172.94 -0.02 61 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 167.94 -0.02 58 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 162.94 -0.02 56 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 157.95 -0.02 56 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 152.95 -0.02 53 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 147.95 -0.02 50 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 142.95 -0.02 48 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 137.96 -0.02 48 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 132.96 -0.02 45 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 127.96 -0.02 43 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 122.97 -0.02 42 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 117.97 -0.02 40 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 107.97 -0.03 36 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 97.98 -0.02 33 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 87.99 -0.02 31 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 77.99 -0.03 27 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 68.00 -0.02 24 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 58.05 -1.72 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 48.40 -0.12 22 0 1 0
27NOV26 380.00 C 0.00 0.00 0.00 39.51 -0.31 21 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 31.72 -0.24 21 0 78 0
27NOV26 400.00 C 0.00 0.00 0.00 24.64 -0.75 20 0 840 0
27NOV26 410.00 C 0.00 0.00 0.00 19.05 -0.64 20 0 724 0
27NOV26 420.00 C 14.30 14.30 14.30 14.68 -0.03 21 30 390 0
27NOV26 430.00 C 10.49 10.77 10.45 10.72 -0.52 20 88 606 +43
27NOV26 440.00 C 8.00 8.00 8.00 7.88 -0.49 21 1 176 +1
27NOV26 450.00 C 0.00 0.00 0.00 5.68 -0.48 21 0 1,218 0
27NOV26 460.00 C 4.20 4.23 4.20 3.94 -0.60 21 77 571 +75
27NOV26 470.00 C 3.13 3.13 3.13 2.66 -0.66 21 80 798 +80
27NOV26 480.00 C 2.38 2.38 2.24 1.76 -0.65 21 20 703 +20
27NOV26 490.00 C 0.00 0.00 0.00 1.14 -0.60 21 0 52 0
27NOV26 500.00 C 0.00 0.00 0.00 0.72 -0.52 21 0 54 0
27NOV26 510.00 C 0.00 0.00 0.00 0.45 -0.42 21 0 20 0
27NOV26 520.00 C 0.89 0.95 0.89 0.27 -0.35 21 8 20 +8
27NOV26 530.00 C 0.00 0.00 0.00 0.16 -0.28 21 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.10 -0.21 21 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.06 -0.17 21 0 32 0
27NOV26 560.00 C 0.00 0.00 0.00 0.04 -0.12 21 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.02 -0.09 21 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 -0.07 21 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 -0.05 22 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 0.21 0.21 0.21 0.01 0.00 29 5 5 +5
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 33 0 200 0
30DEC26 200.00 C 0.00 0.00 0.00 217.91 -0.02 73 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 212.92 -0.01 71 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 207.92 -0.01 68 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 202.92 -0.02 66 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 197.92 -0.02 64 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 192.93 -0.01 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 187.93 -0.02 60 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 182.93 -0.02 58 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 177.93 -0.02 56 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 172.94 -0.02 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 167.94 -0.02 52 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 162.94 -0.02 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 157.95 -0.02 49 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 152.95 -0.02 47 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 147.95 -0.02 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 142.95 -0.02 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 137.96 -0.02 42 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 132.96 -0.02 40 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 127.96 -0.02 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 122.97 -0.02 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 117.97 -0.02 35 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 107.97 -0.03 32 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 97.98 -0.02 29 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 87.99 -0.02 26 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 77.99 -0.04 23 0 300 0
30DEC26 350.00 C 0.00 0.00 0.00 68.07 -0.12 22 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 58.60 -1.17 22 0 304 0
30DEC26 370.00 C 49.37 49.37 49.37 49.93 -0.54 22 30 754 +21
30DEC26 380.00 C 41.43 41.43 41.43 42.15 -0.87 22 1 1,371 0
30DEC26 390.00 C 0.00 0.00 0.00 35.13 -0.28 22 0 1,816 0
30DEC26 400.00 C 0.00 0.00 0.00 28.70 -0.57 21 0 5,505 0
30DEC26 410.00 C 0.00 0.00 0.00 23.41 -0.33 21 0 4,693 0
30DEC26 420.00 C 0.00 0.00 0.00 18.38 -0.62 21 0 7,117 0
30DEC26 430.00 C 0.00 0.00 0.00 14.48 -0.55 21 0 1,364 0
30DEC26 440.00 C 0.00 0.00 0.00 11.34 -0.34 21 0 1,356 0
30DEC26 450.00 C 0.00 0.00 0.00 8.79 -0.36 21 0 2,823 0
30DEC26 460.00 C 0.00 0.00 0.00 6.66 -0.30 21 0 4,282 0
30DEC26 470.00 C 0.00 0.00 0.00 4.93 -0.28 21 0 719 0
30DEC26 480.00 C 4.01 4.01 3.91 3.59 -0.24 21 9 575 0
30DEC26 490.00 C 0.00 0.00 0.00 2.57 -0.27 21 0 245 0
30DEC26 500.00 C 0.00 0.00 0.00 1.86 -0.22 21 0 1,221 0
30DEC26 510.00 C 0.00 0.00 0.00 1.31 -0.18 21 0 638 0
30DEC26 520.00 C 0.00 0.00 0.00 0.91 -0.13 21 0 643 0
30DEC26 530.00 C 0.00 0.00 0.00 0.61 -0.14 21 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.42 -0.11 21 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.18 -0.07 21 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.12 -0.06 21 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 21 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 217.91 -0.02 56 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 212.92 -0.01 55 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 207.92 -0.01 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 202.92 -0.02 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 197.92 -0.02 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 192.93 -0.01 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 187.93 -0.02 46 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 182.93 -0.02 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 177.93 -0.02 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 172.94 -0.02 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 167.94 -0.02 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 162.94 -0.02 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 157.95 -0.02 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 152.95 -0.02 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 147.95 -0.02 33 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 142.95 -0.02 32 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 137.96 -0.02 31 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 132.96 -0.02 29 2 2 0
30MAR27 290.00 C 0.00 0.00 0.00 127.96 -0.02 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 122.97 -0.02 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 117.97 -0.02 25 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 108.41 +0.08 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 98.79 -0.31 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 89.75 -0.29 24 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 81.01 -0.25 24 0 2,417 0
30MAR27 350.00 C 0.00 0.00 0.00 72.28 -0.06 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 64.51 -0.07 23 0 885 0
30MAR27 370.00 C 55.41 55.41 55.41 57.15 -0.08 23 30 1,487 +30
30MAR27 380.00 C 0.00 0.00 0.00 50.33 -0.08 23 0 1,566 0
30MAR27 390.00 C 41.59 41.59 41.59 44.10 +1.24 23 1 886 +1
30MAR27 400.00 C 36.17 36.76 36.17 37.17 -0.09 22 120 3,264 +60
30MAR27 410.00 C 31.54 31.54 31.54 32.00 -0.08 22 30 3,521 +30
30MAR27 420.00 C 0.00 0.00 0.00 27.56 -0.08 22 0 2,800 0
30MAR27 430.00 C 0.00 0.00 0.00 23.49 -0.08 22 0 303 0
30MAR27 440.00 C 0.00 0.00 0.00 20.03 +0.02 23 0 1,431 0
30MAR27 450.00 C 0.00 0.00 0.00 17.18 +0.12 23 0 1,757 0
30MAR27 460.00 C 0.00 0.00 0.00 14.54 +0.20 23 0 1,251 0
30MAR27 470.00 C 0.00 0.00 0.00 12.40 +0.29 23 0 505 0
30MAR27 480.00 C 0.00 0.00 0.00 10.47 +0.32 23 0 282 0
30MAR27 490.00 C 0.00 0.00 0.00 8.88 +0.41 24 0 961 0
30MAR27 500.00 C 0.00 0.00 0.00 7.48 +0.41 24 0 381 0
30MAR27 510.00 C 0.00 0.00 0.00 6.33 +0.48 24 0 519 0
30MAR27 520.00 C 0.00 0.00 0.00 5.32 +0.37 24 0 283 0
30MAR27 530.00 C 0.00 0.00 0.00 4.51 +0.38 24 0 191 0
30MAR27 540.00 C 0.00 0.00 0.00 3.75 +0.32 24 0 144 0
30MAR27 550.00 C 0.00 0.00 0.00 3.21 +0.31 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.79 +0.48 25 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.42 +0.45 25 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 1.99 +0.40 25 0 134 0
30MAR27 590.00 C 0.00 0.00 0.00 1.70 +0.37 26 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.43 +0.36 26 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.21 +0.35 26 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 1.01 +0.28 26 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.88 +0.31 26 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.77 +0.28 27 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.64 +0.25 27 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.54 +0.23 27 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.47 +0.21 27 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.39 +0.18 27 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.34 +0.17 27 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.30 +0.15 27 0 0 0
30MAR27 710.00 C 0.72 0.72 0.72 0.26 +0.14 28 50 50 +50
30MAR27 720.00 C 0.00 0.00 0.00 0.22 +0.12 28 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 217.91 -0.02 45 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 212.92 -0.01 44 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 207.92 -0.01 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 202.92 -0.02 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 197.92 -0.02 38 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 192.93 -0.01 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 187.93 -0.02 35 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 182.93 -0.02 34 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 177.93 -0.02 32 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 172.94 -0.02 31 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 167.94 -0.02 30 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 162.94 -0.02 28 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 157.95 -0.02 27 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 152.95 -0.02 25 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 147.95 -0.02 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 142.99 -0.01 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 138.12 -0.03 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 133.40 -0.04 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 128.74 +0.76 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 124.18 +0.99 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 119.62 +1.04 23 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 108.65 -0.88 17 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 99.80 -0.88 19 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 91.28 -0.86 19 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 83.05 -0.75 20 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 77.93 -0.09 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 70.52 +2.03 23 0 146 0
29JUN27 370.00 C 0.00 0.00 0.00 61.83 -2.01 21 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 57.25 -0.11 23 1 289 0
29JUN27 390.00 C 0.00 0.00 0.00 51.20 -0.11 23 2 236 0
29JUN27 400.00 C 0.00 0.00 0.00 44.32 -0.11 22 1 613 0
29JUN27 410.00 C 37.45 37.45 37.45 39.19 -0.12 22 30 399 +30
29JUN27 420.00 C 32.91 32.91 32.91 34.79 -0.12 22 30 2,525 +30
29JUN27 430.00 C 0.00 0.00 0.00 30.52 -0.11 23 0 395 0
29JUN27 440.00 C 0.00 0.00 0.00 27.14 -0.19 23 0 829 0
29JUN27 450.00 C 22.08 22.23 22.08 23.90 -0.24 23 20 768 +20
29JUN27 460.00 C 0.00 0.00 0.00 21.22 -0.31 23 0 93 0
29JUN27 470.00 C 0.00 0.00 0.00 18.59 -0.35 23 0 62 0
29JUN27 480.00 C 0.00 0.00 0.00 16.53 -0.42 24 0 191 0
29JUN27 490.00 C 0.00 0.00 0.00 14.48 -0.49 24 0 212 0
29JUN27 500.00 C 0.00 0.00 0.00 12.84 -0.48 24 0 225 0
29JUN27 510.00 C 9.80 9.95 9.80 11.32 -0.54 24 101 261 +101
29JUN27 520.00 C 8.72 8.72 8.72 9.93 -0.50 24 90 272 +88
29JUN27 530.00 C 0.00 0.00 0.00 8.84 -0.55 25 0 309 0
29JUN27 540.00 C 6.88 6.88 6.88 7.75 -0.61 25 50 90 +50
29JUN27 550.00 C 6.05 6.05 6.05 6.85 -0.53 25 2 91 0
29JUN27 560.00 C 0.00 0.00 0.00 6.10 -0.58 25 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 5.36 -0.62 25 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 4.75 -0.54 26 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 4.25 -0.55 26 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 3.76 -0.58 26 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 3.36 -0.53 26 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 3.09 -0.38 26 0 30 0
29JUN27 630.00 C 0.00 0.00 0.00 2.84 -0.34 27 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 2.51 -0.39 27 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 2.23 -0.47 27 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 2.03 -0.46 27 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 1.78 -0.45 27 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 1.59 -0.47 28 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 1.40 -0.49 28 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 1.29 -0.43 28 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 1.18 -0.38 28 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 1.07 -0.37 28 0 1 0
TOTAL CALL 5,156 212,804 +836
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 199 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 153 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 141 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 124 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 118 0 521 0
28AUG26 310.00 P 0.01 0.01 0.01 0.01 0.00 107 2 1,464 0
28AUG26 320.00 P 0.01 0.01 0.01 0.01 0.00 97 85 628 +74
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,863 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8,654 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,629 0
28AUG26 370.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 2,776 0
28AUG26 380.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 4,558 0
28AUG26 390.00 P 0.15 0.15 0.15 0.09 0.00 36 12 4,963 0
28AUG26 400.00 P 0.31 0.31 0.25 0.26 -0.08 30 151 5,183 0
28AUG26 410.00 P 0.88 1.22 0.75 0.98 -0.41 24 215 3,085 -32
28AUG26 420.00 P 4.52 5.19 4.10 4.15 -0.84 19 179 5,560 -159
28AUG26 430.00 P 12.88 12.88 12.88 12.93 +0.39 29 30 1,654 0
28AUG26 440.00 P 0.00 0.00 0.00 22.70 +0.34 40 0 223 0
28AUG26 450.00 P 0.00 0.00 0.00 32.21 -0.02 35 0 158 0
28AUG26 460.00 P 0.00 0.00 0.00 42.69 +0.08 65 0 60 -33
28AUG26 470.00 P 0.00 0.00 0.00 52.69 +0.05 76 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 62.20 0.00 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 72.20 0.00 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 83.49 +0.90 127 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 93.51 +0.92 139 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 103.49 +0.86 148 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 113.50 +0.92 158 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 123.51 +0.92 168 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 133.51 +0.92 177 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 142.93 +0.30 169 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 153.48 +0.89 195 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 163.48 +0.89 204 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 173.48 +0.85 212 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 183.47 +0.84 220 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 193.47 +0.89 228 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 203.47 +0.85 235 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 213.47 +0.89 243 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 223.48 +0.86 250 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 233.49 +0.91 258 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 243.50 +0.92 265 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 253.50 +0.88 272 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 263.50 +0.93 279 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 273.47 +0.85 285 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 283.50 +0.88 293 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 293.48 +0.86 299 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 303.46 +0.88 304 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
04SEP26 380.00 P 0.16 0.26 0.16 0.04 -0.01 19 39 44 +39
04SEP26 385.00 P 0.32 0.32 0.32 0.08 -0.07 18 2 2 +2
04SEP26 390.00 P 0.00 0.00 0.00 0.24 -0.14 18 0 20 0
04SEP26 395.00 P 1.03 1.20 1.03 0.61 -0.25 18 12 31 +12
04SEP26 400.00 P 1.93 2.00 1.60 1.35 -0.40 18 57 120 +56
04SEP26 405.00 P 3.38 3.38 3.28 2.67 -0.52 18 62 98 +32
04SEP26 410.00 P 5.11 5.79 5.11 4.74 -0.46 18 55 92 +49
04SEP26 415.00 P 8.08 8.95 7.98 7.62 -0.38 18 221 254 +209
04SEP26 420.00 P 11.90 12.35 11.25 11.28 -0.17 19 91 240 +91
04SEP26 425.00 P 0.00 0.00 0.00 15.73 +0.24 21 0 21 0
04SEP26 430.00 P 0.00 0.00 0.00 20.47 +0.53 24 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 25.30 +0.65 27 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 29.54 +0.02 22 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 34.47 +0.04 23 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 39.42 +0.04 23 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 44.40 +0.05 25 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 49.38 +0.04 25 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 54.37 +0.04 26 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 59.37 +0.05 28 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 64.36 +0.04 28 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 69.36 +0.04 31 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 74.35 +0.04 28 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 80.71 +1.40 69 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 85.70 +0.91 72 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 90.69 +0.91 75 0 0 0
04SEP26 505.00 P 0.00 0.00 0.00 95.69 +0.92 78 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 100.68 +0.91 81 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 105.68 +0.92 84 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 110.67 +0.91 86 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 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 49 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 0.01 -0.01 33 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.05 26 0 4,551 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.09 25 0 4,968 0
29SEP26 340.00 P 0.30 0.31 0.30 0.04 -0.16 23 30 2,818 0
29SEP26 350.00 P 0.43 0.43 0.43 0.11 -0.28 23 30 4,927 +5
29SEP26 360.00 P 0.63 0.63 0.60 0.30 -0.41 22 24 4,522 +14
29SEP26 370.00 P 0.90 1.01 0.90 0.71 -0.52 22 18 6,624 -2
29SEP26 380.00 P 1.78 1.80 1.59 1.55 -0.58 21 13 6,078 0
29SEP26 390.00 P 3.18 3.20 2.82 2.99 -0.68 21 205 6,109 -66
29SEP26 400.00 P 5.30 5.67 5.22 5.35 -0.66 20 140 6,330 -19
29SEP26 410.00 P 9.58 9.88 9.16 9.25 -0.40 19 356 4,598 +203
29SEP26 420.00 P 13.08 16.00 13.08 15.23 +0.65 20 5 4,054 +1
29SEP26 430.00 P 22.60 22.60 22.60 22.60 +0.28 20 1 1,047 -1
29SEP26 440.00 P 0.00 0.00 0.00 30.82 -0.09 20 0 1,846 0
29SEP26 450.00 P 0.00 0.00 0.00 39.92 -0.14 20 0 410 0
29SEP26 460.00 P 0.00 0.00 0.00 49.56 -0.09 21 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 59.86 -0.04 27 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 69.66 +0.16 28 0 593 0
29SEP26 490.00 P 0.00 0.00 0.00 80.71 +1.39 39 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 90.69 +0.91 42 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 100.68 +0.91 46 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 110.68 +0.88 49 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 120.67 +0.88 52 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 130.67 +0.88 55 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 140.66 +0.89 58 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 150.65 +0.88 60 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 160.07 +0.31 58 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 170.64 +0.92 65 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 180.64 +0.89 68 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 190.63 +0.89 70 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 200.62 +0.88 73 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 210.62 +0.89 75 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 220.61 +0.88 78 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 230.61 +0.89 80 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 240.60 +0.90 82 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 250.60 +0.88 84 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 260.59 +0.90 86 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 270.58 +0.89 88 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 280.58 +0.89 90 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 290.00 +0.32 86 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 300.57 +0.89 94 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 310.56 +0.90 96 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 48 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 45 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 36 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 32 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 27 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 957 0
29OCT26 310.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 804 0
29OCT26 320.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 501 0
29OCT26 330.00 P 0.54 0.54 0.54 0.13 -0.03 23 1 925 0
29OCT26 340.00 P 0.00 0.00 0.00 0.30 -0.04 22 0 796 0
29OCT26 350.00 P 1.23 1.23 1.23 0.62 -0.07 22 29 925 +4
29OCT26 360.00 P 1.73 1.73 1.67 1.17 -0.13 22 11 771 +11
29OCT26 370.00 P 2.41 2.41 2.41 2.18 -0.15 22 40 2,313 +10
29OCT26 380.00 P 3.76 3.76 3.73 3.68 -0.16 21 64 1,301 +64
29OCT26 390.00 P 5.65 5.65 5.59 5.77 -0.10 21 59 2,048 -22
29OCT26 400.00 P 8.76 8.88 8.45 8.78 -0.18 20 42 2,576 -25
29OCT26 410.00 P 13.30 13.30 12.80 13.01 -0.12 20 10 1,407 -5
29OCT26 420.00 P 18.34 18.34 18.34 18.61 +0.03 20 1 813 -1
29OCT26 430.00 P 0.00 0.00 0.00 25.34 +0.17 20 0 388 0
29OCT26 440.00 P 0.00 0.00 0.00 32.75 -0.35 20 0 0 0
29OCT26 450.00 P 41.00 41.00 41.00 41.19 -0.32 20 2 2 +2
29OCT26 460.00 P 0.00 0.00 0.00 50.23 -0.27 20 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 59.86 -0.04 21 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 69.66 +0.10 23 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 80.72 +1.33 30 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 90.69 +0.90 33 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 100.69 +0.89 35 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 110.68 +0.88 38 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 120.67 +0.88 40 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 130.67 +0.88 42 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 140.66 +0.89 44 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 150.65 +0.88 47 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 160.65 +0.89 49 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 170.64 +0.89 51 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 180.64 +0.89 53 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 190.63 +0.89 55 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 200.62 +0.88 56 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 210.62 +0.89 58 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 220.61 +0.88 60 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 230.61 +0.89 62 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 240.60 +0.90 63 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 250.60 +0.88 65 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 260.59 +0.90 67 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 270.58 +0.89 68 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 280.58 +0.89 70 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 290.57 +0.89 71 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 300.57 +0.89 73 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 310.56 +0.90 74 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 43 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 29 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 0.00 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 29 0
27NOV26 320.00 P 0.00 0.00 0.00 0.25 -0.04 23 0 71 0
27NOV26 330.00 P 0.00 0.00 0.00 0.48 -0.05 23 0 40 0
27NOV26 340.00 P 0.00 0.00 0.00 0.86 -0.08 23 0 39 0
27NOV26 350.00 P 0.00 0.00 0.00 1.50 -0.11 22 0 377 0
27NOV26 360.00 P 2.95 2.99 2.83 2.49 -0.13 22 163 433 +9
27NOV26 370.00 P 0.00 0.00 0.00 3.93 -0.15 22 0 344 0
27NOV26 380.00 P 0.00 0.00 0.00 5.83 -0.02 22 0 391 0
27NOV26 390.00 P 8.20 8.20 8.20 8.35 +0.01 21 80 1,404 0
27NOV26 400.00 P 12.05 12.05 11.36 11.74 +0.09 21 65 1,159 +65
27NOV26 410.00 P 15.88 15.94 15.88 16.10 +0.15 21 33 790 +3
27NOV26 420.00 P 21.34 21.34 21.14 21.44 +0.13 21 80 534 +60
27NOV26 430.00 P 0.00 0.00 0.00 27.83 +0.19 21 0 702 0
27NOV26 440.00 P 0.00 0.00 0.00 34.81 -0.45 20 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 42.71 -0.52 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 51.24 -0.52 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 60.29 -0.46 20 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 69.74 -0.37 20 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 80.83 +1.12 27 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 90.69 +0.88 29 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 100.69 +0.89 31 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 110.68 +0.63 33 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 120.67 +0.42 35 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 130.67 +0.88 37 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 140.66 +0.89 39 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 150.65 +0.88 40 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 160.65 +0.89 42 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 170.64 +0.89 44 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 180.64 +0.89 46 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 190.63 +0.89 47 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 200.62 +0.88 49 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 210.62 +0.89 50 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 220.61 +0.82 52 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 230.61 +0.89 53 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 240.60 +0.90 55 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 250.60 +0.88 56 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 260.59 +0.90 58 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 270.58 +0.89 59 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 280.58 +0.89 60 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 290.57 +0.89 62 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 300.57 +0.89 63 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 310.56 +0.50 64 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 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 5,717 0
30DEC26 310.00 P 0.00 0.00 0.00 0.34 -0.06 23 0 3,367 0
30DEC26 320.00 P 0.00 0.00 0.00 0.61 -0.09 23 0 1,939 0
30DEC26 330.00 P 1.84 1.84 1.84 1.04 -0.12 23 1 1,724 0
30DEC26 340.00 P 0.00 0.00 0.00 1.70 -0.16 23 0 2,033 0
30DEC26 350.00 P 3.17 3.25 3.17 2.66 -0.20 23 26 1,691 +24
30DEC26 360.00 P 4.40 4.40 4.40 4.02 -0.22 22 2 1,956 -2
30DEC26 370.00 P 0.00 0.00 0.00 5.85 -0.08 22 0 1,894 0
30DEC26 380.00 P 0.00 0.00 0.00 7.94 -0.12 22 0 6,210 0
30DEC26 390.00 P 0.00 0.00 0.00 10.90 +0.02 22 0 3,992 0
30DEC26 400.00 P 14.42 14.42 14.20 14.20 -0.21 21 47 2,542 +47
30DEC26 410.00 P 18.21 19.27 18.12 18.93 +0.20 21 290 2,698 +99
30DEC26 420.00 P 24.73 24.73 24.10 24.25 +0.21 21 35 3,673 +28
30DEC26 430.00 P 0.00 0.00 0.00 30.32 +0.15 21 0 1,745 0
30DEC26 440.00 P 0.00 0.00 0.00 37.24 -0.24 21 0 1,365 0
30DEC26 450.00 P 0.00 0.00 0.00 44.75 -0.25 21 0 1,167 0
30DEC26 460.00 P 0.00 0.00 0.00 52.84 -0.23 21 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 61.43 -0.20 21 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 70.46 -0.16 21 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 81.03 +1.05 25 0 374 0
30DEC26 500.00 P 0.00 0.00 0.00 90.69 +0.85 26 0 555 0
30DEC26 510.00 P 0.00 0.00 0.00 100.69 +0.89 28 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 110.68 +0.63 29 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 120.67 +0.42 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 130.67 +0.88 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 140.66 +0.41 35 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 150.65 +0.88 36 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 160.65 +0.89 38 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 170.64 +0.41 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 180.64 +0.89 41 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 190.63 +0.44 42 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 200.62 +0.51 44 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 210.62 +0.62 45 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 220.61 +0.44 46 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 230.61 +0.86 48 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 240.60 +0.58 49 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 250.60 +0.58 50 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 260.59 +0.84 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 270.58 +0.84 53 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 280.58 +0.62 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 290.57 +0.50 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 300.57 +0.89 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 310.56 +0.50 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 0.00 24 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.01 0.00 22 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.02 0.00 23 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 23 0 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.11 0.00 23 0 3 0
30MAR27 270.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 18 0
30MAR27 275.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.38 0.00 23 0 110 0
30MAR27 290.00 P 0.00 0.00 0.00 0.51 0.00 23 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 0.65 -0.01 23 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 0.85 -0.01 23 0 376 0
30MAR27 310.00 P 0.00 0.00 0.00 1.35 -0.01 23 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 2.06 -0.02 23 0 717 0
30MAR27 330.00 P 0.00 0.00 0.00 3.04 -0.02 23 0 4,438 0
30MAR27 340.00 P 0.00 0.00 0.00 4.39 -0.03 23 0 918 0
30MAR27 350.00 P 0.00 0.00 0.00 6.14 -0.03 23 0 1,156 0
30MAR27 360.00 P 0.00 0.00 0.00 8.30 -0.04 23 0 1,164 0
30MAR27 370.00 P 0.00 0.00 0.00 10.91 -0.04 23 0 1,948 0
30MAR27 380.00 P 0.00 0.00 0.00 14.07 -0.05 23 0 3,041 0
30MAR27 390.00 P 0.00 0.00 0.00 17.87 -0.05 23 0 1,158 0
30MAR27 400.00 P 22.88 22.88 22.88 22.16 -0.06 23 31 3,847 +30
30MAR27 410.00 P 28.33 28.33 28.33 26.95 -0.06 23 30 3,507 +30
30MAR27 420.00 P 0.00 0.00 0.00 32.51 -0.06 24 0 2,498 0
30MAR27 430.00 P 39.46 39.46 39.46 38.53 -0.06 24 2 231 -2
30MAR27 440.00 P 0.00 0.00 0.00 43.92 +0.05 23 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 51.06 +0.15 23 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 58.49 +0.21 23 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 66.43 +0.29 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 74.67 +0.32 24 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 85.66 +0.35 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 94.41 +0.41 27 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 103.33 +0.43 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 112.81 +0.77 28 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 122.06 +0.81 29 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 131.41 +0.83 29 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 140.66 +0.41 29 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 150.65 +0.88 30 0 49 0
30MAR27 570.00 P 0.00 0.00 0.00 160.68 +0.90 31 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 170.64 +0.41 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 180.64 +0.89 34 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 190.63 +0.44 35 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 200.62 +0.51 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 210.62 +0.62 37 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 220.61 +0.44 39 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 230.61 +0.86 40 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 240.60 +0.58 41 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 250.60 +0.58 42 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 260.59 +0.84 43 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 270.58 +0.84 44 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 280.58 +0.62 45 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 290.57 +0.50 46 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 300.57 +0.89 47 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 310.56 +0.50 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 0.00 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.04 0.00 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 0.07 -0.01 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.10 0.00 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.14 0.00 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.19 0.00 23 0 31 0
29JUN27 255.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.43 0.00 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.56 -0.01 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.71 -0.01 23 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 0.89 -0.01 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.11 -0.02 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.34 -0.02 23 0 213 0
29JUN27 295.00 P 0.00 0.00 0.00 1.68 -0.02 23 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.01 -0.03 23 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 2.91 -0.03 23 0 384 0
29JUN27 320.00 P 6.21 6.21 6.21 4.04 -0.05 23 2 967 -2
29JUN27 330.00 P 0.00 0.00 0.00 5.43 -0.05 23 0 375 0
29JUN27 340.00 P 9.21 9.30 9.21 7.29 -0.05 23 4 413 -1
29JUN27 350.00 P 11.36 11.36 11.36 9.48 -0.06 23 100 651 0
29JUN27 360.00 P 13.75 13.75 13.75 11.97 -0.07 23 1 739 -1
29JUN27 370.00 P 0.00 0.00 0.00 15.11 -0.08 24 0 291 0
29JUN27 380.00 P 0.00 0.00 0.00 18.60 -0.08 24 0 241 0
29JUN27 390.00 P 0.00 0.00 0.00 22.54 -0.09 24 0 260 0
29JUN27 400.00 P 0.00 0.00 0.00 27.07 -0.09 24 0 477 0
29JUN27 410.00 P 33.77 33.77 33.77 31.89 -0.09 24 45 185 0
29JUN27 420.00 P 38.83 38.83 38.73 37.46 -0.09 24 82 895 0
29JUN27 430.00 P 0.00 0.00 0.00 43.27 -0.09 24 0 297 0
29JUN27 440.00 P 0.00 0.00 0.00 49.98 -0.16 24 0 250 0
29JUN27 450.00 P 0.00 0.00 0.00 55.29 -0.22 23 0 155 0
29JUN27 460.00 P 0.00 0.00 0.00 62.59 -0.28 24 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 70.08 -0.31 24 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 80.43 -0.37 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 88.81 -0.27 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 97.60 +0.14 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 106.57 +0.52 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 115.43 +0.63 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 124.36 +0.65 28 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 133.43 +0.67 29 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 142.60 +0.69 29 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 151.86 +0.71 29 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 161.23 +0.72 29 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 170.72 +0.49 29 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 180.66 +0.87 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 190.63 +0.44 31 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 200.62 +0.51 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 210.62 +0.62 33 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 220.61 +0.44 34 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 230.61 +0.86 35 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 240.60 +0.58 36 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 250.60 +0.58 37 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 260.59 +0.84 38 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 270.58 +0.84 39 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 280.58 +0.62 40 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 290.57 +0.50 41 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 300.57 +0.89 42 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 310.56 +0.50 42 0 0 0
TOTAL PUT 3,413 226,512 +900
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$ 22.600
28AUG26 16.50 C 0.00 0.00 0.00 6.10 -0.07 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.60 -0.07 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.11 -0.06 117 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.61 -0.06 105 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.10 -0.07 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.10 -0.07 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.60 -0.07 0 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.61 -0.06 38 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 0.65 -0.09 28 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 91 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 226 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 143 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 133 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.10 -0.07 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.60 -0.07 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.11 -0.07 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.12 -0.06 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.62 -0.06 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.65 -0.05 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 0.83 -0.05 26 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 0.00 27 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.10 -0.07 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.60 -0.07 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.11 -0.07 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.12 -0.06 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.62 -0.06 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.68 -0.04 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.91 -0.06 23 0 45 0
29OCT26 23.00 C 0.00 0.00 0.00 0.48 -0.04 24 0 44 0
29OCT26 24.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.06 0.00 25 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 0.00 26 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.11 -0.07 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.12 -0.06 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.62 -0.07 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.74 -0.05 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.06 -0.07 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.66 -0.04 24 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 0.40 -0.02 24 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.13 0.00 25 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 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 6.10 -0.07 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.11 -0.07 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.11 -0.07 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.12 -0.06 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.64 -0.07 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.85 -0.04 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.24 -0.05 23 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 0.83 -0.06 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.53 -0.03 23 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 6.10 -0.07 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.11 -0.07 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.62 -0.06 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.12 -0.06 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.65 -0.06 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.22 -0.06 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.84 -0.14 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.21 -0.04 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.69 -0.03 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.28 -0.02 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.94 +0.01 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.48 -0.02 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 0.00 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 25 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 6.11 -0.06 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.61 -0.07 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.15 -0.06 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.71 -0.06 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.32 +0.06 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.93 0.00 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.56 -0.01 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.22 -0.04 24 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.63 -0.07 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.14 -0.06 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.72 -0.06 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.37 -0.05 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.08 -0.05 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.66 -0.04 25 0 0 0
29JUN27 28.00 C 0.40 0.40 0.40 0.51 -0.03 25 3 10 -3
29JUN27 29.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
TOTAL CALL 3 5,675 -3
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 426 0
28AUG26 23.00 P 0.00 0.00 0.00 0.51 +0.01 32 0 361 0
28AUG26 24.00 P 0.00 0.00 0.00 1.40 +0.05 0 0 466 0
28AUG26 25.00 P 0.00 0.00 0.00 2.40 +0.06 0 0 65 -2
28AUG26 26.00 P 0.00 0.00 0.00 3.40 +0.06 0 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 4.41 +0.07 93 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.41 +0.03 109 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.40 +0.02 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.41 +0.03 138 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.43 +0.05 174 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.42 +0.04 178 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.42 +0.04 191 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.43 +0.05 214 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.42 +0.04 216 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.42 +0.04 228 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.42 +0.04 239 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 0.00 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 47 0
29SEP26 20.00 P 0.16 0.16 0.16 0.13 +0.01 27 15 56 +15
29SEP26 21.00 P 0.37 0.37 0.37 0.35 +0.01 26 1 165 +1
29SEP26 22.00 P 0.79 0.79 0.79 0.80 +0.02 26 2 274 -2
29SEP26 23.00 P 0.00 0.00 0.00 1.46 +0.06 26 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 2.28 +0.06 26 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 3.21 +0.06 25 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 4.19 -0.01 24 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.18 -0.02 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.18 -0.01 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.20 +0.01 44 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.20 +0.01 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.20 +0.01 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.20 +0.01 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.20 +0.01 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.20 +0.01 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.19 0.00 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.20 +0.01 74 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.19 +0.01 72 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.19 0.00 76 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.19 +0.01 80 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 0.00 25 0 49 0
29OCT26 19.50 P 0.00 0.00 0.00 0.15 0.00 25 0 25 0
29OCT26 20.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 45 0
29OCT26 21.00 P 0.51 0.51 0.51 0.52 +0.01 24 15 76 0
29OCT26 22.00 P 0.00 0.00 0.00 0.96 -0.01 24 0 187 0
29OCT26 23.00 P 0.00 0.00 0.00 1.61 +0.03 25 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 2.37 0.00 24 0 79 0
29OCT26 25.00 P 0.00 0.00 0.00 3.25 +0.05 24 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 4.20 0.00 23 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 5.21 -0.01 29 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 6.20 -0.06 32 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.20 -0.06 35 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.20 -0.06 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.20 +0.01 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.20 +0.01 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.20 +0.01 49 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.20 -0.01 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.19 -0.11 52 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 0.00 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.16 0.00 24 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 17 0
27NOV26 20.00 P 0.00 0.00 0.00 0.36 +0.01 25 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 0.67 0.00 24 0 72 0
27NOV26 22.00 P 0.00 0.00 0.00 1.13 0.00 24 0 85 0
27NOV26 23.00 P 1.73 1.73 1.73 1.75 +0.04 25 15 95 +15
27NOV26 24.00 P 0.00 0.00 0.00 2.47 +0.01 24 0 85 0
27NOV26 25.00 P 0.00 0.00 0.00 3.33 +0.02 25 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 4.23 -0.05 24 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.21 -0.06 26 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.20 -0.06 28 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.20 -0.06 31 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.20 -0.06 34 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.20 -0.06 37 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.20 -0.06 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.20 -0.06 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.20 -0.06 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.20 -0.10 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 -0.01 24 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 -0.01 24 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 -0.01 24 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 1.25 0.00 24 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 1.84 +0.01 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.56 +0.02 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.37 +0.03 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 4.26 -0.09 23 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 5.21 -0.10 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.20 -0.06 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.20 -0.06 28 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.20 -0.06 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.20 -0.06 34 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.20 -0.06 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.20 -0.06 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.20 -0.11 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.20 -0.10 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.20 -0.05 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.19 -0.06 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.19 -0.06 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.19 -0.06 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
30MAR27 19.00 P 0.53 0.53 0.53 0.45 +0.02 24 4 6 +4
30MAR27 19.50 P 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.73 +0.02 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.11 +0.03 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.56 +0.03 24 0 23 0
30MAR27 23.00 P 0.00 0.00 0.00 2.13 +0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.81 +0.05 24 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 3.56 +0.06 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.39 -0.05 24 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.24 -0.11 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.21 -0.06 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.20 -0.06 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.20 -0.11 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.20 -0.06 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.20 -0.06 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.20 -0.06 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.20 -0.11 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.20 -0.10 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.20 -0.05 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.19 -0.06 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.19 -0.06 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.19 -0.06 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.38 0.00 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.73 -0.01 26 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 0.89 -0.01 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.07 -0.01 26 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.49 0.00 26 0 7 0
29JUN27 22.00 P 2.17 2.17 2.17 1.99 0.00 26 30 70 +30
29JUN27 23.00 P 0.00 0.00 0.00 2.57 0.00 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.23 +0.01 26 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.97 +0.02 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.77 +0.02 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.62 +0.03 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.53 +0.04 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.48 +0.05 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.42 +0.01 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.36 -0.05 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.31 -0.11 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.26 -0.11 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.23 -0.08 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.20 -0.10 34 0 0 0
TOTAL PUT 82 8,230 +61
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$ 163.200
28AUG26 70.00 C 0.00 0.00 0.00 93.21 +1.69 0 0 53 0
28AUG26 72.50 C 0.00 0.00 0.00 90.70 +1.68 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 88.24 +1.72 304 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 85.72 +1.70 234 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 83.26 +1.73 298 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 80.76 +1.73 286 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 78.26 +1.73 274 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 75.74 +1.71 244 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 73.22 +1.69 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 70.70 +1.67 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 68.21 +1.68 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 65.72 +1.69 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 63.22 +1.72 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 60.72 +1.64 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 58.22 +1.69 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 55.77 +1.74 184 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 53.24 +1.70 154 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 50.74 +1.70 145 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 48.24 +1.70 137 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 45.73 +1.69 109 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 43.27 +1.73 138 0 50 0
28AUG26 122.50 C 0.00 0.00 0.00 40.77 +1.73 129 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 38.28 +1.74 124 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 35.72 +1.68 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 33.24 +1.70 89 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 30.74 +1.70 81 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 28.25 +1.71 81 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 25.74 +1.70 67 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 23.24 +1.69 60 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 20.74 +1.69 53 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 18.25 +1.70 52 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 15.75 +1.69 45 0 12 0
28AUG26 150.00 C 0.00 0.00 0.00 13.27 +1.69 43 0 202 0
28AUG26 152.50 C 0.00 0.00 0.00 10.80 +1.66 39 0 367 0
28AUG26 155.00 C 8.80 8.80 8.80 8.44 +1.67 40 5 1,292 0
28AUG26 157.50 C 0.00 0.00 0.00 6.16 +1.73 37 0 638 0
28AUG26 160.00 C 3.86 3.86 3.49 3.79 +1.20 29 37 1,372 +23
28AUG26 162.50 C 1.90 2.30 1.74 1.90 +0.68 25 135 1,834 -56
28AUG26 165.00 C 0.72 1.00 0.70 0.72 +0.20 24 403 1,769 -36
28AUG26 167.50 C 0.28 0.30 0.22 0.24 +0.04 25 104 1,588 -6
28AUG26 170.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 2,449 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 2,167 0
28AUG26 175.00 C 0.04 0.04 0.04 0.01 0.00 30 12 952 -12
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,177 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,002 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 66 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 75 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 97 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 112 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 28.31 +1.69 36 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 27.23 +1.61 0 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 26.31 +1.68 27 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 25.32 +1.69 37 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 24.32 +1.69 35 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 23.32 +1.68 33 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 22.32 +1.68 32 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 21.33 +1.68 33 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 20.33 +1.67 31 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 19.34 +1.67 32 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 18.35 +1.67 31 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 17.36 +1.66 31 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 16.37 +1.65 30 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 15.39 +1.64 30 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 14.41 +1.63 29 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 13.43 +1.61 28 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 11.04 +1.60 27 0 30 0
04SEP26 155.00 C 0.00 0.00 0.00 8.85 +1.65 28 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 6.61 +1.45 26 0 1 0
04SEP26 160.00 C 0.00 0.00 0.00 4.59 +1.16 24 0 0 0
04SEP26 162.50 C 3.08 3.08 3.08 2.95 +0.90 23 10 38 0
04SEP26 165.00 C 1.83 1.83 1.59 1.75 +0.59 23 248 210 +156
04SEP26 167.50 C 0.97 0.97 0.87 0.87 +0.27 21 84 78 +42
04SEP26 170.00 C 0.38 0.48 0.38 0.42 +0.13 22 10 12 +10
04SEP26 172.50 C 0.18 0.20 0.18 0.18 +0.06 22 12 10 +10
04SEP26 175.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 5 0
04SEP26 177.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 93.61 +1.91 125 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 91.11 +1.90 120 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 88.61 +1.89 115 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 86.12 +1.90 111 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 83.63 +1.90 107 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 81.13 +1.89 102 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.65 +1.90 99 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 76.15 +1.90 94 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.66 +1.90 91 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 71.18 +1.91 88 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 68.67 +1.90 83 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 66.19 +1.91 80 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 63.71 +1.92 77 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 61.21 +1.91 73 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.71 +1.91 70 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 56.22 +1.91 67 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.76 +1.94 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 51.27 +1.95 62 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 48.77 +1.94 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 46.28 +1.94 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 43.79 +2.25 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 41.31 +2.27 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 38.85 +2.30 48 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 36.35 +2.20 45 0 0 0
29SEP26 130.00 C 33.44 33.44 33.44 33.98 +2.13 45 29 960 +29
29SEP26 132.50 C 0.00 0.00 0.00 31.38 +2.09 39 0 759 0
29SEP26 135.00 C 28.68 28.68 28.68 28.85 +1.40 35 26 413 +26
29SEP26 137.50 C 0.00 0.00 0.00 26.17 +1.69 26 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 23.65 +0.94 23 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 21.31 +1.67 25 0 1,342 0
29SEP26 145.00 C 18.85 19.40 18.85 19.49 +2.50 32 60 10,426 0
29SEP26 147.50 C 0.00 0.00 0.00 16.47 +1.02 23 0 924 0
29SEP26 150.00 C 14.50 14.50 14.50 14.17 +1.36 22 8 2,489 0
29SEP26 152.50 C 0.00 0.00 0.00 12.15 +1.46 23 0 401 0
29SEP26 155.00 C 10.40 10.40 10.40 9.81 +1.10 21 5 2,390 +5
29SEP26 157.50 C 0.00 0.00 0.00 8.33 +1.37 23 0 707 0
29SEP26 160.00 C 6.67 6.78 6.44 6.56 +1.16 22 45 957 -2
29SEP26 162.50 C 4.80 5.30 4.66 4.92 +0.88 21 213 1,536 +81
29SEP26 165.00 C 3.64 4.00 3.48 3.77 +0.77 21 11 8,539 +1
29SEP26 167.50 C 2.59 2.77 2.59 2.77 +0.63 21 5 1,114 0
29SEP26 170.00 C 1.83 2.08 1.82 1.98 +0.48 21 115 2,594 -3
29SEP26 172.50 C 1.35 1.37 1.28 1.34 +0.31 21 127 611 +75
29SEP26 175.00 C 0.86 0.87 0.82 0.91 +0.23 21 17 741 0
29SEP26 177.50 C 0.58 0.63 0.58 0.60 +0.16 21 29 655 0
29SEP26 180.00 C 0.36 0.43 0.35 0.39 +0.10 21 44 944 +41
29SEP26 182.50 C 0.29 0.29 0.29 0.25 +0.08 21 1 321 0
29SEP26 185.00 C 0.18 0.18 0.18 0.15 +0.05 21 7 271 0
29SEP26 187.50 C 0.00 0.00 0.00 0.09 +0.03 21 0 545 0
29SEP26 190.00 C 0.08 0.08 0.08 0.05 +0.01 21 100 344 +75
29SEP26 192.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 20 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 21 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 23 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 28 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 230.00 C 0.01 0.01 0.01 0.01 0.00 37 180 180 +180
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 50 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 0.00 0.00 0.00 0.01 0.00 57 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 78.84 +2.09 72 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 76.38 +2.13 70 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 73.91 +2.15 68 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 71.43 +2.16 66 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 68.94 +2.17 63 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 66.46 +2.18 60 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 63.98 +2.19 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 61.52 +2.22 56 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 59.03 +1.97 54 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 56.56 +2.25 52 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 54.05 +2.23 48 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 51.58 +2.20 47 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 49.14 +2.25 45 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 46.65 +2.16 43 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 44.29 +2.65 43 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 41.86 +2.27 42 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 39.46 +2.30 40 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 37.00 +2.28 38 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 34.63 +2.29 37 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 32.23 +2.27 36 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 29.84 +2.39 34 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 26.89 +1.65 27 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 24.58 +1.63 27 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 22.31 +1.60 26 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 20.10 +1.55 26 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 17.96 +1.50 25 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 15.91 +1.44 25 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 13.95 +1.09 25 0 183 0
29OCT26 155.00 C 0.00 0.00 0.00 12.10 +1.32 24 0 272 0
29OCT26 157.50 C 0.00 0.00 0.00 10.67 +1.53 25 0 199 0
29OCT26 160.00 C 9.00 9.00 9.00 8.82 +1.16 24 1 1,207 0
29OCT26 162.50 C 0.00 0.00 0.00 7.50 +1.14 24 0 1,042 0
29OCT26 165.00 C 0.00 0.00 0.00 6.12 +0.90 23 0 556 0
29OCT26 167.50 C 5.15 5.15 5.15 4.97 +0.73 23 1 294 -1
29OCT26 170.00 C 0.00 0.00 0.00 4.03 +0.66 23 0 531 0
29OCT26 172.50 C 3.30 3.30 3.30 3.27 +0.56 23 2 212 +2
29OCT26 175.00 C 2.60 2.68 2.53 2.58 +0.46 23 36 447 +33
29OCT26 177.50 C 2.06 2.10 2.06 2.01 +0.35 23 3 329 +1
29OCT26 180.00 C 1.61 1.62 1.61 1.54 +0.26 23 35 351 +2
29OCT26 182.50 C 0.00 0.00 0.00 1.17 +0.18 23 0 317 0
29OCT26 185.00 C 0.94 0.94 0.94 0.88 +0.14 23 1 493 0
29OCT26 187.50 C 0.72 0.78 0.72 0.65 +0.10 22 102 291 0
29OCT26 190.00 C 0.54 0.54 0.54 0.47 +0.07 22 30 130 +30
29OCT26 192.50 C 0.00 0.00 0.00 0.34 +0.05 22 0 32 0
29OCT26 195.00 C 0.35 0.35 0.35 0.24 +0.04 22 50 55 +20
29OCT26 197.50 C 0.00 0.00 0.00 0.17 +0.03 22 0 5 0
29OCT26 200.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 22 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 28 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29OCT26 250.00 C 0.00 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 35 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 78.95 +1.63 65 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 76.47 +1.63 62 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 73.94 +1.58 58 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 71.46 +1.56 56 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 68.98 +1.56 54 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 66.48 +1.56 51 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 64.02 +1.68 50 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 61.54 +1.57 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 59.13 +1.62 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 56.65 +1.62 45 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 54.20 +1.60 44 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 51.71 +1.53 42 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 49.16 +1.94 38 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 46.84 +2.06 39 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 44.40 +2.43 38 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 41.97 +2.03 36 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 39.60 +2.38 36 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 37.17 +2.38 34 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 34.80 +2.32 33 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 32.47 +2.32 32 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 30.14 +2.24 31 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 27.16 +1.54 25 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 24.90 +1.49 25 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 22.69 +1.43 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 20.58 +1.42 25 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 18.53 +1.34 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 16.57 +1.27 24 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 14.72 +1.24 24 0 31 0
27NOV26 155.00 C 12.91 12.91 12.91 12.57 +0.75 22 30 113 0
27NOV26 157.50 C 0.00 0.00 0.00 11.55 +1.31 24 0 258 0
27NOV26 160.00 C 9.92 9.92 9.92 10.01 +1.17 24 1 1,011 +1
27NOV26 162.50 C 0.00 0.00 0.00 8.66 +1.11 24 0 693 0
27NOV26 165.00 C 7.33 7.33 7.33 7.37 +0.93 24 13 264 +8
27NOV26 167.50 C 6.22 6.27 6.18 6.24 +0.81 23 67 294 +50
27NOV26 170.00 C 5.35 5.35 5.23 5.20 +0.66 23 12 758 +8
27NOV26 172.50 C 4.38 4.38 4.38 4.33 +0.54 23 11 21 +11
27NOV26 175.00 C 0.00 0.00 0.00 3.55 +0.41 23 0 125 0
27NOV26 177.50 C 2.86 2.96 2.86 2.88 +0.33 23 2 60 0
27NOV26 180.00 C 0.00 0.00 0.00 2.32 +0.25 22 0 21 0
27NOV26 182.50 C 1.98 1.98 1.98 1.83 +0.15 22 1 132 -1
27NOV26 185.00 C 1.62 1.62 1.62 1.45 +0.15 22 1 141 +1
27NOV26 187.50 C 0.00 0.00 0.00 1.13 +0.07 22 0 345 0
27NOV26 190.00 C 0.00 0.00 0.00 0.85 -0.01 22 0 361 0
27NOV26 192.50 C 0.00 0.00 0.00 0.66 -0.03 22 0 160 0
27NOV26 195.00 C 0.00 0.00 0.00 0.49 -0.04 22 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.36 -0.05 21 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.27 -0.05 21 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.06 -0.05 21 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 240.00 C 0.07 0.07 0.07 0.01 0.00 25 5 5 +5
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 27 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 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 93.82 +1.91 71 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 91.34 +1.92 68 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 88.85 +2.11 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 86.38 +1.93 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 83.95 +1.98 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 81.47 +1.99 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.95 +1.63 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 76.51 +1.67 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 74.01 +1.65 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.51 +1.61 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 69.08 +1.66 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 66.56 +1.64 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 64.21 +1.87 47 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 61.65 +1.68 44 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 59.15 +1.64 42 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 56.66 +1.63 40 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 54.29 +1.69 40 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 51.86 +1.68 39 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 49.46 +2.10 38 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 47.07 +2.29 37 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 44.67 +2.09 36 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 42.27 +2.30 35 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 39.93 +2.39 34 0 371 0
30DEC26 127.50 C 0.00 0.00 0.00 37.57 +2.36 33 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 35.50 +1.70 33 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 32.92 +2.31 31 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 30.50 +1.27 29 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 28.44 +2.25 29 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 25.52 +1.43 25 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 23.44 +1.43 25 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 21.42 +1.36 25 0 726 0
30DEC26 147.50 C 20.24 20.24 20.24 19.97 +1.82 26 30 384 +10
30DEC26 150.00 C 0.00 0.00 0.00 17.63 +1.27 24 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 15.86 +1.09 24 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 14.21 +1.14 24 0 227 0
30DEC26 157.50 C 12.98 12.98 12.98 12.99 +1.45 25 1 570 0
30DEC26 160.00 C 0.00 0.00 0.00 11.34 +1.18 24 0 3,464 0
30DEC26 162.50 C 0.00 0.00 0.00 9.96 +1.06 24 0 919 0
30DEC26 165.00 C 8.45 8.45 8.45 8.83 +1.13 24 1 1,095 0
30DEC26 167.50 C 0.00 0.00 0.00 7.55 +0.88 23 0 208 0
30DEC26 170.00 C 6.43 6.43 6.43 6.63 +0.87 23 1 496 +1
30DEC26 172.50 C 5.42 5.42 5.42 5.65 +0.81 23 1 286 +1
30DEC26 175.00 C 4.89 4.89 4.86 4.86 +0.65 23 45 372 +39
30DEC26 177.50 C 4.03 4.03 4.03 4.22 +0.63 23 1 531 +1
30DEC26 180.00 C 3.60 3.60 3.60 3.62 +0.63 23 3 196 +3
30DEC26 182.50 C 2.69 2.69 2.69 3.00 +0.51 23 1 161 +1
30DEC26 185.00 C 0.00 0.00 0.00 2.54 +0.49 23 0 148 0
30DEC26 187.50 C 2.06 2.21 2.06 2.16 +0.48 23 3 295 -1
30DEC26 190.00 C 1.85 1.85 1.85 1.85 +0.48 23 5 229 0
30DEC26 192.50 C 1.55 1.55 1.55 1.51 +0.41 23 3 200 0
30DEC26 195.00 C 1.25 1.25 1.25 1.30 +0.42 23 1 106 +1
30DEC26 197.50 C 0.00 0.00 0.00 1.06 +0.36 23 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.89 +0.33 23 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.60 +0.26 23 0 160 0
30DEC26 210.00 C 0.00 0.00 0.00 0.39 +0.19 23 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.25 +0.14 23 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.16 +0.09 23 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.10 +0.06 23 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.07 +0.05 23 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 23 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 94.14 +2.16 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 91.65 +2.23 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 89.22 +2.48 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.79 +2.34 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 84.33 +2.10 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 81.92 +2.44 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 79.48 +2.16 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 77.02 +2.18 46 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 74.60 +2.24 45 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 72.21 +2.14 44 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 69.76 +2.34 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 67.35 +2.43 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 64.94 +2.46 40 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 62.55 +2.48 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 60.14 +2.42 37 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 57.77 +2.43 37 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 55.42 +2.44 36 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 53.06 +2.42 35 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 50.72 +2.41 34 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 48.36 +2.40 33 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 46.04 +2.40 32 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 43.74 +2.26 31 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 41.20 +2.11 29 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 39.19 +2.27 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 36.96 +2.30 29 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 34.78 +2.29 28 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 32.62 +2.12 27 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 30.42 +1.97 27 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 28.50 +1.62 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 26.59 +1.60 26 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 24.76 +1.50 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 23.00 +1.47 26 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 21.25 +1.60 26 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 19.65 +1.29 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 18.06 +1.22 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 16.57 +1.57 25 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 14.70 +1.03 24 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 13.33 +0.85 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 12.15 +0.81 24 0 246 0
30MAR27 167.50 C 0.00 0.00 0.00 11.11 +0.80 24 0 131 0
30MAR27 170.00 C 9.59 9.59 9.54 10.16 +0.74 24 14 673 0
30MAR27 172.50 C 0.00 0.00 0.00 9.31 +0.77 24 0 381 0
30MAR27 175.00 C 7.73 7.73 7.73 8.46 +0.71 24 23 552 +23
30MAR27 177.50 C 6.92 6.92 6.88 7.74 +0.69 24 24 137 +24
30MAR27 180.00 C 0.00 0.00 0.00 7.06 +0.72 25 500 624 +500
30MAR27 182.50 C 0.00 0.00 0.00 6.38 +0.63 25 0 35 0
30MAR27 185.00 C 4.90 4.90 4.90 5.84 +0.64 25 9 116 +9
30MAR27 187.50 C 0.00 0.00 0.00 5.32 +0.68 25 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 4.80 +0.59 25 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 4.38 +0.59 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.99 +0.62 25 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.60 +0.56 25 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 3.26 +0.52 26 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 2.70 +0.53 26 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 2.21 +0.47 26 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 1.82 +0.43 26 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 1.50 +0.41 27 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 1.24 +0.37 27 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 1.01 +0.33 27 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.84 +0.26 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.68 +0.23 27 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.58 +0.22 28 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.48 +0.20 28 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.41 +0.19 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.35 +0.18 28 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.28 +0.15 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.24 +0.13 29 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.20 +0.12 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.17 +0.10 29 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.14 +0.09 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 79.50 +2.18 30 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 77.02 +1.54 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 74.65 +2.29 29 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 72.22 +2.14 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 69.78 +2.11 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 67.37 +2.10 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 64.97 +2.08 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.62 +2.09 26 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.23 +2.06 26 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 57.90 +2.07 26 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 55.56 +2.43 26 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 53.20 +2.23 25 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 50.90 +2.32 25 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 48.59 +2.28 25 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.32 +2.14 24 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 44.07 +2.22 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.88 +2.22 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 39.69 +2.18 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.55 +2.15 23 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 35.51 +2.19 23 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 33.44 +2.05 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 31.17 +1.47 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 29.43 +0.78 23 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 27.99 +1.06 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 26.31 +1.07 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 24.64 +1.04 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 23.07 +0.99 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 21.57 +1.01 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 20.08 +0.93 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 18.76 +1.47 24 0 110 0
29JUN27 160.00 C 15.95 15.95 15.95 16.93 +0.93 23 8 379 +8
29JUN27 162.50 C 0.00 0.00 0.00 15.69 +0.84 23 0 71 0
29JUN27 165.00 C 0.00 0.00 0.00 14.61 +0.86 23 0 89 0
29JUN27 167.50 C 0.00 0.00 0.00 13.54 +0.86 23 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 12.50 +0.74 23 0 47 0
29JUN27 172.50 C 0.00 0.00 0.00 11.63 +0.76 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 10.75 +0.76 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 9.88 +0.65 23 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 9.17 +0.66 24 0 51 0
29JUN27 182.50 C 0.00 0.00 0.00 8.47 +0.67 24 0 160 0
29JUN27 185.00 C 6.47 6.47 6.47 7.77 +0.61 24 1 174 +1
29JUN27 187.50 C 0.00 0.00 0.00 7.16 +0.56 24 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 6.62 +0.57 24 0 50 0
29JUN27 192.50 C 0.00 0.00 0.00 6.08 +0.58 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.54 +0.47 24 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 5.13 +0.48 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 4.72 +0.48 24 0 41 0
29JUN27 205.00 C 0.00 0.00 0.00 3.94 +0.39 24 0 30 0
29JUN27 210.00 C 0.00 0.00 0.00 3.34 +0.41 24 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.77 +0.32 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.35 +0.33 25 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.94 +0.26 25 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.65 +0.26 25 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.37 +0.23 25 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.15 +0.17 25 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.98 +0.17 25 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.84 +0.16 26 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.72 +0.17 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.60 +0.14 26 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.50 +0.12 26 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.42 +0.12 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.34 +0.09 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.29 +0.09 26 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.25 +0.08 26 0 100 0
TOTAL CALL 3,161 126,246 +1,430
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 310 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 298 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 286 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 274 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 263 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 252 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 242 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 231 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 221 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 212 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 202 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 193 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 175 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 167 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 159 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 151 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 143 0 372 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 135 0 370 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 127 0 880 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,399 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,012 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,817 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,996 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,319 0
28AUG26 137.50 P 0.01 0.01 0.01 0.01 0.00 70 3 1,536 +3
28AUG26 140.00 P 0.01 0.01 0.01 0.01 0.00 63 1 2,216 +1
28AUG26 142.50 P 0.02 0.02 0.02 0.01 0.00 57 1,135 1,131 -1,100
28AUG26 145.00 P 0.03 0.03 0.03 0.01 0.00 50 36 3,159 +36
28AUG26 147.50 P 0.06 0.06 0.06 0.02 0.00 47 29 1,677 -29
28AUG26 150.00 P 0.04 0.08 0.04 0.04 0.00 44 113 2,272 +23
28AUG26 152.50 P 0.09 0.10 0.05 0.07 -0.02 40 402 2,288 +73
28AUG26 155.00 P 0.16 0.16 0.08 0.11 -0.12 35 162 2,225 -42
28AUG26 157.50 P 0.24 0.26 0.17 0.23 -0.29 31 273 2,130 +87
28AUG26 160.00 P 0.60 0.60 0.40 0.49 -0.67 27 246 1,921 -43
28AUG26 162.50 P 1.19 1.42 0.95 1.07 -1.20 23 238 2,647 +32
28AUG26 165.00 P 2.30 2.65 2.10 2.44 -1.61 23 137 423 +52
28AUG26 167.50 P 4.66 4.66 4.48 4.39 -1.78 20 63 197 0
28AUG26 170.00 P 0.00 0.00 0.00 6.83 -1.71 24 1 241 -1
28AUG26 172.50 P 0.00 0.00 0.00 9.30 -1.70 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 11.80 -1.70 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 14.30 -1.70 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 16.80 -1.70 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 19.30 -1.70 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 21.80 -2.04 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 24.30 -2.16 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 26.80 -2.53 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 29.35 -2.09 84 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 31.89 -2.06 96 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 34.33 -2.13 90 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 36.89 -2.43 107 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 41.80 -2.04 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 46.83 -2.44 116 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 51.89 -2.39 139 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 56.88 -2.44 146 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 61.87 -2.03 153 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 66.84 -2.01 155 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 71.85 -2.01 167 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 76.84 -1.99 171 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 81.85 -1.99 183 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 86.85 -1.99 190 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 91.88 -1.96 207 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 96.94 -1.91 227 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 101.87 -1.98 219 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 106.84 -2.05 216 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 111.94 -2.48 250 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 116.87 -1.63 240 0 0 0
28AUG26 285.00 P 122.03 122.10 122.03 121.80 -1.70 0 49 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 32 0
04SEP26 144.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
04SEP26 145.00 P 0.08 0.08 0.08 0.03 -0.03 31 18 18 +18
04SEP26 146.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
04SEP26 148.00 P 0.10 0.10 0.10 0.07 -0.05 30 3 5 +3
04SEP26 149.00 P 0.00 0.00 0.00 0.09 -0.06 29 0 8 0
04SEP26 150.00 P 0.16 0.20 0.16 0.12 -0.08 29 82 136 +82
04SEP26 152.50 P 0.00 0.00 0.00 0.22 -0.15 27 0 29 0
04SEP26 155.00 P 0.41 0.45 0.40 0.40 -0.24 26 31 112 +25
04SEP26 157.50 P 0.72 0.75 0.69 0.69 -0.43 24 36 105 +31
04SEP26 160.00 P 1.15 1.21 1.11 1.20 -0.69 23 59 47 -36
04SEP26 162.50 P 1.97 1.97 1.86 2.00 -1.04 22 52 53 +1
04SEP26 165.00 P 0.00 0.00 0.00 3.28 -1.36 21 0 5 0
04SEP26 167.50 P 4.73 4.73 4.73 4.95 -1.65 20 30 60 +30
04SEP26 170.00 P 7.08 7.08 7.08 7.01 -1.85 20 30 30 +26
04SEP26 172.50 P 9.60 9.60 9.60 9.31 -1.74 17 30 30 +30
04SEP26 175.00 P 0.00 0.00 0.00 11.81 -1.69 21 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 14.30 -1.70 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 16.80 -1.70 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 19.30 -1.70 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 21.80 -2.04 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 24.30 -2.16 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 26.87 -2.49 47 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 29.46 -2.43 55 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 31.89 -2.51 55 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 34.33 -2.47 53 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 36.89 -2.51 62 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 39.43 -2.47 67 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 41.80 -2.60 0 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 44.37 -2.39 69 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 46.83 -2.44 68 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 49.42 -2.37 79 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 87 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,535 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 559 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 736 0
29SEP26 97.50 P 0.03 0.03 0.03 0.01 0.00 56 10 583 -10
29SEP26 100.00 P 0.05 0.05 0.05 0.01 0.00 54 30 923 -30
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 760 0
29SEP26 110.00 P 0.08 0.08 0.08 0.01 0.00 44 5 5,088 -5
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3,779 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,086 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,890 0
29SEP26 120.00 P 0.08 0.08 0.08 0.01 0.00 35 5 1,497 -5
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4,992 0
29SEP26 125.00 P 0.13 0.13 0.13 0.01 0.00 31 5 4,377 -5
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,072 0
29SEP26 130.00 P 0.15 0.15 0.15 0.02 0.00 28 5 1,497 -5
29SEP26 132.50 P 0.20 0.20 0.20 0.04 +0.01 28 6 2,317 0
29SEP26 135.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 2,816 0
29SEP26 137.50 P 0.00 0.00 0.00 0.09 0.00 27 0 1,956 0
29SEP26 140.00 P 0.00 0.00 0.00 0.14 0.00 26 0 7,963 0
29SEP26 142.50 P 0.44 0.44 0.43 0.22 -0.02 26 15 1,151 +6
29SEP26 145.00 P 0.50 0.50 0.49 0.33 -0.05 25 4 1,411 -2
29SEP26 147.50 P 0.63 0.63 0.62 0.50 -0.09 24 52 1,137 +1
29SEP26 150.00 P 0.83 0.88 0.80 0.74 -0.16 24 137 861 +86
29SEP26 152.50 P 1.15 1.18 1.05 1.07 -0.26 23 96 1,417 +26
29SEP26 155.00 P 1.47 1.54 1.47 1.50 -0.41 23 56 1,195 +47
29SEP26 157.50 P 2.00 2.19 1.98 2.06 -0.59 22 101 1,203 +42
29SEP26 160.00 P 2.80 2.95 2.70 2.79 -0.75 21 59 1,279 +23
29SEP26 162.50 P 3.60 3.83 3.60 3.75 -1.03 21 264 1,389 +123
29SEP26 165.00 P 4.97 4.97 4.90 4.99 -1.18 20 5 411 +2
29SEP26 167.50 P 0.00 0.00 0.00 6.53 -1.51 21 0 262 0
29SEP26 170.00 P 0.00 0.00 0.00 8.25 -1.57 20 0 286 0
29SEP26 172.50 P 0.00 0.00 0.00 10.27 -1.52 21 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 12.37 -1.50 21 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 14.59 -1.57 21 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 16.92 -1.63 21 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 19.33 -1.67 21 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 21.80 -2.19 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 24.30 -2.18 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 26.87 -2.49 28 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 29.46 -2.43 33 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 31.89 -2.51 33 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 34.33 -2.47 32 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 36.89 -2.51 37 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 41.80 -2.60 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 46.83 -2.46 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 51.89 -2.39 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.88 -2.44 50 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 61.87 -2.11 53 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 66.96 -2.02 59 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 71.85 -2.14 58 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 76.84 -2.13 60 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 81.85 -2.12 63 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 86.85 -2.12 66 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 91.88 -2.07 70 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 96.94 -2.03 75 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 101.87 -2.09 75 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 106.84 -2.12 75 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 111.94 -2.48 83 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 116.87 -2.09 82 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 121.80 -2.52 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 100.00 P 0.09 0.09 0.09 0.01 0.00 40 5 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 0.03 0.00 30 0 158 0
29OCT26 120.00 P 0.00 0.00 0.00 0.04 0.00 30 0 137 0
29OCT26 122.50 P 0.00 0.00 0.00 0.06 0.00 29 0 84 0
29OCT26 125.00 P 0.00 0.00 0.00 0.09 0.00 29 0 659 0
29OCT26 127.50 P 0.00 0.00 0.00 0.13 +0.01 29 20 274 0
29OCT26 130.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 224 0
29OCT26 132.50 P 0.53 0.53 0.53 0.26 -0.01 28 5 106 +5
29OCT26 135.00 P 0.00 0.00 0.00 0.36 -0.02 28 0 296 0
29OCT26 137.50 P 0.00 0.00 0.00 0.50 -0.03 27 20 331 0
29OCT26 140.00 P 0.87 0.87 0.87 0.67 -0.07 27 1 393 +1
29OCT26 142.50 P 1.08 1.08 1.08 0.89 -0.11 26 20 326 0
29OCT26 145.00 P 1.32 1.32 1.32 1.19 -0.13 26 10 533 -10
29OCT26 147.50 P 1.61 1.61 1.61 1.56 -0.19 26 1 1,231 0
29OCT26 150.00 P 2.00 2.00 2.00 1.96 -0.31 25 12 595 +2
29OCT26 152.50 P 2.40 2.54 2.40 2.43 -0.44 25 25 330 +6
29OCT26 155.00 P 3.07 3.08 2.90 3.03 -0.52 24 84 1,127 -25
29OCT26 157.50 P 0.00 0.00 0.00 3.77 -0.59 24 0 426 0
29OCT26 160.00 P 4.58 4.59 4.58 4.62 -0.78 23 3 533 0
29OCT26 162.50 P 5.82 5.82 5.82 5.66 -0.95 23 2 557 -2
29OCT26 165.00 P 6.74 6.74 6.74 6.88 -1.09 22 2 297 +2
29OCT26 167.50 P 8.34 8.34 8.34 8.27 -1.26 22 31 288 +31
29OCT26 170.00 P 0.00 0.00 0.00 10.05 -1.30 23 0 400 0
29OCT26 172.50 P 0.00 0.00 0.00 11.73 -1.28 23 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 13.59 -1.34 23 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 15.57 -1.42 23 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 17.64 -1.51 22 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 19.83 -1.56 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 22.11 -1.88 22 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 24.44 -2.04 22 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 26.87 -2.49 23 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 29.46 -2.43 26 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 31.89 -2.51 26 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 34.33 -2.47 26 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 36.89 -2.51 29 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 41.80 -2.60 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 46.83 -2.46 33 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 51.89 -2.39 37 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 56.88 -2.44 40 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 61.87 -2.12 42 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 66.96 -2.02 46 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 71.85 -2.16 46 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 76.84 -2.17 47 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 81.85 -2.12 50 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 86.85 -2.12 52 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 91.88 -2.09 55 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 96.94 -2.04 59 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 101.87 -2.14 59 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 106.84 -2.14 60 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 111.94 -2.48 65 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 116.87 -2.15 65 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 121.80 -2.52 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 100.00 P 0.18 0.18 0.18 0.01 0.00 33 5 55 +5
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
27NOV26 107.50 P 0.25 0.27 0.25 0.01 -0.01 28 40 80 +40
27NOV26 110.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 10 0
27NOV26 117.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 143 0
27NOV26 122.50 P 0.00 0.00 0.00 0.12 -0.05 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.18 -0.05 26 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.25 -0.08 26 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.35 -0.09 26 0 181 0
27NOV26 132.50 P 0.00 0.00 0.00 0.48 -0.12 26 0 35 0
27NOV26 135.00 P 1.03 1.03 1.03 0.64 -0.16 26 100 212 +100
27NOV26 137.50 P 0.00 0.00 0.00 0.86 -0.18 25 0 847 0
27NOV26 140.00 P 1.44 1.44 1.44 1.13 -0.23 25 2 151 +2
27NOV26 142.50 P 0.00 0.00 0.00 1.45 -0.29 25 0 239 0
27NOV26 145.00 P 0.00 0.00 0.00 1.88 -0.30 25 0 211 0
27NOV26 147.50 P 0.00 0.00 0.00 2.36 -0.39 25 0 148 0
27NOV26 150.00 P 3.01 3.01 3.01 2.94 -0.44 25 55 562 +54
27NOV26 152.50 P 0.00 0.00 0.00 3.53 -0.54 24 0 316 0
27NOV26 155.00 P 0.00 0.00 0.00 4.24 -0.61 24 0 905 0
27NOV26 157.50 P 5.12 5.12 5.12 5.07 -0.72 23 1 140 0
27NOV26 160.00 P 6.17 6.17 5.83 6.03 -0.82 23 138 197 0
27NOV26 162.50 P 7.06 7.09 7.06 7.13 -0.96 23 61 456 +61
27NOV26 165.00 P 0.00 0.00 0.00 8.37 -1.06 22 0 286 0
27NOV26 167.50 P 9.66 9.66 9.66 9.70 -1.28 22 1 151 +1
27NOV26 170.00 P 0.00 0.00 0.00 11.48 -1.27 23 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 13.15 -1.25 23 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 14.90 -1.38 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 16.76 -1.46 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 18.72 -1.52 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 20.75 -1.60 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 22.88 -1.63 22 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 25.07 -1.67 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 27.31 -2.21 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 29.50 -2.39 21 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 32.20 -2.20 24 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 34.36 -2.44 21 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 36.89 -2.51 23 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 41.80 -2.60 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 46.83 -2.46 27 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 51.89 -2.39 30 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 56.88 -2.44 32 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 61.87 -2.12 34 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 66.96 -2.02 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 71.85 -2.16 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 76.84 -2.17 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 81.85 -2.12 42 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 86.85 -2.12 44 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 91.88 -2.09 46 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 96.94 -2.04 49 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 101.87 -2.14 49 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 106.84 -2.14 50 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 111.94 -2.48 54 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 116.87 -2.15 55 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 121.80 -2.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 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 0.22 0.22 0.22 0.01 0.00 31 12 1,052 +12
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 30 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 444 0
30DEC26 110.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 1,031 0
30DEC26 112.50 P 0.48 0.48 0.48 0.08 -0.02 27 10 2,668 -10
30DEC26 115.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.15 -0.05 27 0 3,347 0
30DEC26 120.00 P 0.00 0.00 0.00 0.21 -0.05 27 0 1,898 0
30DEC26 122.50 P 0.00 0.00 0.00 0.28 -0.08 26 0 1,312 0
30DEC26 125.00 P 0.00 0.00 0.00 0.39 -0.08 26 0 3,716 0
30DEC26 127.50 P 0.00 0.00 0.00 0.51 -0.11 26 0 812 0
30DEC26 130.00 P 1.05 1.05 1.05 0.67 -0.13 26 11 2,177 0
30DEC26 132.50 P 0.00 0.00 0.00 0.87 -0.16 26 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.10 -0.20 26 0 1,307 0
30DEC26 137.50 P 0.00 0.00 0.00 1.41 -0.21 25 0 719 0
30DEC26 140.00 P 1.95 1.95 1.95 1.75 -0.27 25 2 1,419 +1
30DEC26 142.50 P 2.35 2.35 2.35 2.18 -0.27 25 30 932 +29
30DEC26 145.00 P 2.89 2.89 2.89 2.67 -0.35 25 1 1,242 -1
30DEC26 147.50 P 3.38 3.38 3.38 3.24 -0.37 25 1 426 0
30DEC26 150.00 P 3.76 3.90 3.76 3.77 -0.47 24 359 2,498 +290
30DEC26 152.50 P 0.00 0.00 0.00 4.46 -0.49 24 0 540 0
30DEC26 155.00 P 5.35 5.35 5.10 5.25 -0.53 24 7 440 -1
30DEC26 157.50 P 6.05 6.05 6.05 6.09 -0.67 23 1 201 0
30DEC26 160.00 P 7.05 7.05 7.05 7.10 -0.75 23 1 181 0
30DEC26 162.50 P 0.00 0.00 0.00 8.17 -0.91 23 0 432 0
30DEC26 165.00 P 9.42 9.44 9.42 9.44 -0.97 22 2 46 +1
30DEC26 167.50 P 10.77 10.78 10.77 10.79 -1.12 22 4 32 +2
30DEC26 170.00 P 12.53 12.53 12.53 12.38 -1.21 22 5 92 0
30DEC26 172.50 P 0.00 0.00 0.00 14.29 -0.91 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 16.02 -0.97 23 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 17.84 -1.02 23 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 19.74 -1.07 23 0 3 0
30DEC26 182.50 P 0.00 0.00 0.00 21.72 -1.11 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.77 -1.15 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 25.87 -1.21 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.04 -1.77 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 30.25 -1.87 23 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.20 -2.25 21 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.49 -2.31 21 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.89 -2.51 21 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 41.91 -2.49 23 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 46.83 -2.46 24 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 51.89 -2.39 27 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.88 -2.44 29 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 61.87 -2.12 31 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 66.96 -2.02 34 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 71.85 -2.16 34 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 76.84 -2.17 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 81.85 -2.12 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 86.85 -2.37 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 91.88 -2.29 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 96.94 -2.24 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 101.87 -2.30 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 106.84 -2.14 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 111.94 -2.48 49 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 116.87 -2.15 49 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 121.80 -2.52 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 792 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 273 0
30MAR27 95.00 P 0.69 0.69 0.69 0.10 +0.04 30 30 313 0
30MAR27 97.50 P 0.74 0.74 0.74 0.12 +0.04 30 30 139 0
30MAR27 100.00 P 0.78 0.78 0.78 0.17 +0.06 30 5 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.21 +0.06 30 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.28 +0.09 29 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.34 +0.08 29 0 505 0
30MAR27 110.00 P 0.00 0.00 0.00 0.45 +0.11 29 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.55 +0.10 29 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.69 +0.13 29 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.84 +0.11 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.02 +0.13 28 0 1,234 0
30MAR27 122.50 P 0.00 0.00 0.00 1.25 +0.12 28 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.48 +0.11 28 0 1,178 0
30MAR27 127.50 P 0.00 0.00 0.00 1.79 +0.10 28 0 488 0
30MAR27 130.00 P 2.59 2.59 2.59 2.10 +0.08 27 10 1,004 +10
30MAR27 132.50 P 3.04 3.04 3.04 2.48 +0.05 27 1 396 0
30MAR27 135.00 P 3.34 3.34 3.34 2.91 +0.03 27 5 164 +5
30MAR27 137.50 P 0.00 0.00 0.00 3.36 -0.03 27 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 3.92 -0.07 27 0 627 0
30MAR27 142.50 P 0.00 0.00 0.00 4.49 -0.11 27 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 5.15 -0.20 26 0 876 0
30MAR27 147.50 P 6.28 6.28 6.28 5.88 -0.24 26 850 877 +762
30MAR27 150.00 P 7.00 7.00 7.00 6.63 -0.37 26 24 602 +23
30MAR27 152.50 P 0.00 0.00 0.00 7.53 -0.42 26 0 306 0
30MAR27 155.00 P 8.77 8.77 8.77 8.44 -0.51 26 30 345 0
30MAR27 157.50 P 9.81 9.81 9.81 9.47 -0.62 26 30 165 0
30MAR27 160.00 P 10.94 10.94 10.94 10.57 -0.68 25 30 2,434 +30
30MAR27 162.50 P 0.00 0.00 0.00 11.70 -0.85 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 13.00 -0.90 25 0 30 0
30MAR27 167.50 P 0.00 0.00 0.00 14.47 -0.93 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.05 -0.48 26 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 17.20 -0.93 25 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 18.84 -1.00 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 20.61 -1.01 25 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 22.42 -1.00 25 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 24.25 -1.08 25 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.21 -1.89 25 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 28.19 -1.94 25 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.09 -1.18 28 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 33.25 -1.18 28 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.43 -1.18 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.63 -1.24 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.89 -1.27 29 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 44.10 -1.70 29 0 60 0
30MAR27 210.00 P 48.36 48.36 48.36 49.07 -1.50 31 30 2,866 +30
30MAR27 215.00 P 0.00 0.00 0.00 53.35 -2.08 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.10 -2.28 31 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 62.88 -2.40 32 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.69 -2.32 33 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.53 -2.43 34 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 77.37 -2.44 34 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 82.23 -2.44 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 87.09 -2.38 35 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 91.95 -2.43 35 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 96.95 -2.31 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 101.87 -2.34 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 106.84 -2.14 38 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 111.94 -2.48 40 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 116.87 -2.15 41 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 121.80 -2.52 0 0 0 0
29JUN27 85.00 P 0.74 0.74 0.74 0.03 +0.01 27 1 11 +1
29JUN27 87.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 22 0
29JUN27 97.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN27 100.00 P 1.29 1.29 1.29 0.17 +0.02 25 21 33 +21
29JUN27 102.50 P 0.00 0.00 0.00 0.21 0.00 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.28 0.00 25 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.34 -0.03 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.45 -0.03 25 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.55 -0.06 24 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.69 -0.09 24 0 76 0
29JUN27 117.50 P 0.00 0.00 0.00 0.84 -0.13 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.02 -0.20 24 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 1.25 -0.22 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.48 -0.33 24 0 114 0
29JUN27 127.50 P 0.00 0.00 0.00 1.79 -0.37 24 0 68 0
29JUN27 130.00 P 0.00 0.00 0.00 2.13 -0.47 24 0 694 0
29JUN27 132.50 P 0.00 0.00 0.00 2.59 -0.47 24 0 61 0
29JUN27 135.00 P 0.00 0.00 0.00 3.07 -0.52 24 0 233 0
29JUN27 137.50 P 0.00 0.00 0.00 3.64 -0.57 24 0 69 0
29JUN27 140.00 P 0.00 0.00 0.00 4.27 -0.56 24 0 549 0
29JUN27 142.50 P 0.00 0.00 0.00 4.93 -0.66 24 0 169 0
29JUN27 145.00 P 0.00 0.00 0.00 5.73 -0.65 24 0 80 0
29JUN27 147.50 P 8.00 8.00 8.00 6.54 -0.69 24 1 151 0
29JUN27 150.00 P 8.80 8.80 8.80 7.47 -0.73 24 2 328 -2
29JUN27 152.50 P 9.64 9.64 9.64 8.47 -0.72 24 1 284 0
29JUN27 155.00 P 10.93 10.93 10.93 9.49 -0.80 24 95 575 +95
29JUN27 157.50 P 12.02 12.04 12.02 10.67 -0.80 24 60 66 +53
29JUN27 160.00 P 0.00 0.00 0.00 11.88 -0.78 24 0 269 0
29JUN27 162.50 P 0.00 0.00 0.00 13.13 -0.88 24 0 205 0
29JUN27 165.00 P 0.00 0.00 0.00 14.55 -0.85 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 15.98 -0.87 25 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 17.46 -0.98 25 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 19.10 -0.40 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.15 -0.96 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.78 -1.06 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.56 -1.80 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.35 -1.87 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.17 -1.98 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 29.96 -1.21 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 31.98 -1.22 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 34.03 -1.23 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 36.11 -1.31 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 38.28 -1.32 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 40.47 -1.33 27 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 44.92 -1.42 28 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 49.52 -1.46 29 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 54.05 -1.70 29 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 58.66 -1.93 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 63.34 -2.19 30 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 68.05 -2.25 31 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 72.81 -2.26 31 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 77.61 -2.21 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 82.40 -2.43 32 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 87.22 -2.25 32 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 92.10 -2.28 33 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 96.95 -2.31 33 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 101.87 -2.34 33 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 106.84 -2.14 34 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 111.94 -2.48 36 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 116.87 -2.15 37 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 121.80 -2.52 0 0 0 0
TOTAL PUT 6,460 195,363 +1,220
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$ 7.465
28AUG26 4.70 C 0.00 0.00 0.00 2.77 -0.03 218 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.67 -0.03 209 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.57 -0.03 200 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.47 -0.03 191 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.22 -0.03 170 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.97 -0.03 149 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.72 -0.03 130 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.47 -0.03 111 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.22 -0.03 92 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.97 -0.03 74 0 229 0
28AUG26 6.75 C 0.65 0.65 0.65 0.72 -0.03 56 1 1,680 -1
28AUG26 7.00 C 0.51 0.51 0.50 0.47 -0.03 38 710 1,441 -514
28AUG26 7.25 C 0.24 0.25 0.21 0.22 -0.03 20 163 1,081 -133
28AUG26 7.50 C 0.05 0.05 0.05 0.03 -0.03 16 3 324 0
28AUG26 7.75 C 0.02 0.02 0.01 0.01 0.00 31 30 102 +15
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.77 -0.03 91 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.67 -0.03 87 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.57 -0.03 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.03 80 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 -0.03 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.97 -0.03 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 -0.03 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 -0.03 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 -0.03 40 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.03 33 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 -0.03 25 0 270 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.03 18 0 474 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.04 14 0 720 0
29SEP26 7.50 C 0.14 0.15 0.14 0.09 -0.02 15 98 343 +8
29SEP26 7.75 C 0.06 0.06 0.04 0.04 0.00 17 60 318 +20
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.77 -0.03 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.67 -0.03 67 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.57 -0.03 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.47 -0.03 62 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.22 -0.03 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.97 -0.03 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.72 -0.03 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.47 -0.03 37 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.22 -0.03 31 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.97 -0.03 25 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.72 -0.03 20 0 10 0
29OCT26 7.00 C 0.00 0.00 0.00 0.47 -0.03 14 0 27 0
29OCT26 7.25 C 0.00 0.00 0.00 0.27 -0.02 15 0 170 0
29OCT26 7.50 C 0.00 0.00 0.00 0.14 -0.02 15 0 196 0
29OCT26 7.75 C 0.00 0.00 0.00 0.07 -0.02 15 0 37 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.67 -0.03 57 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.57 -0.03 55 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.47 -0.03 52 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.22 -0.03 47 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.97 -0.03 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.72 -0.03 36 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.47 -0.03 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.22 -0.03 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.97 -0.03 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.72 -0.03 17 0 41 0
27NOV26 7.00 C 0.00 0.00 0.00 0.48 -0.02 14 0 225 0
27NOV26 7.25 C 0.32 0.32 0.32 0.31 -0.02 15 23 33 +23
27NOV26 7.50 C 0.23 0.23 0.23 0.19 -0.02 15 8 95 +8
27NOV26 7.75 C 0.00 0.00 0.00 0.12 -0.01 16 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.77 -0.03 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.67 -0.03 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.57 -0.03 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 -0.03 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.03 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.97 -0.03 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.72 -0.03 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.03 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.03 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.03 18 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 -0.03 16 0 259 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.05 14 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 -0.02 15 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.02 15 0 702 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.02 16 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 16 0 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 16 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 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.77 -0.03 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.67 -0.03 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.57 -0.03 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.47 -0.03 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.22 -0.03 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.97 -0.03 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.72 -0.03 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.47 -0.03 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 -0.02 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.02 -0.03 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.82 -0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.64 -0.03 16 0 40 0
30MAR27 7.25 C 0.51 0.51 0.51 0.48 -0.02 16 9 153 -4
30MAR27 7.50 C 0.00 0.00 0.00 0.36 -0.02 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.01 16 0 221 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.01 16 0 100 0
30MAR27 8.25 C 0.15 0.15 0.15 0.13 -0.01 16 6 6 +6
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 17 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 18 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 2.77 -0.03 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.67 -0.03 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.58 -0.02 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.48 -0.02 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.24 -0.02 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.99 -0.02 17 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.76 -0.02 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.53 -0.01 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.30 -0.02 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.13 -0.02 18 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.95 +0.01 18 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.78 -0.02 18 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.62 -0.02 17 5 38 +5
29JUN27 7.50 C 0.00 0.00 0.00 0.50 -0.01 18 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.39 -0.02 17 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.31 -0.01 18 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.24 0.00 18 0 19 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 -0.01 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 -0.01 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 18 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
TOTAL CALL 1,116 13,971 -567
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 250 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 0.00 230 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 151 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 130 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 1,240 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2,897 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 4,794 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,302 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1,890 0
28AUG26 7.50 P 0.05 0.07 0.05 0.08 +0.01 22 121 2,024 +121
28AUG26 7.75 P 0.00 0.00 0.00 0.29 +0.03 28 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.54 +0.03 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.79 +0.03 61 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.04 +0.03 75 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.31 +0.02 118 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.58 +0.04 152 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.83 +0.04 169 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.06 +0.02 162 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.31 +0.02 176 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 49 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 0.00 0.00 0.00 0.01 0.00 18 0 1,201 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 315 0
29SEP26 7.25 P 0.10 0.10 0.10 0.10 +0.01 16 133 1,062 +133
29SEP26 7.50 P 0.00 0.00 0.00 0.24 +0.02 17 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 +0.04 19 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 +0.03 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 +0.02 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 +0.02 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.17 +0.02 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 +0.02 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.67 +0.02 58 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 26 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 647 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 +0.01 17 0 156 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 0.00 15 0 235 0
29OCT26 7.25 P 0.00 0.00 0.00 0.14 0.00 16 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.28 +0.02 16 0 10 0
29OCT26 7.75 P 0.00 0.00 0.00 0.46 +0.02 17 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.66 +0.02 15 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.43 +0.03 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.68 +0.03 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.93 +0.03 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.18 +0.03 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.42 +0.02 42 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 18 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 0.00 0.00 0.00 0.04 0.00 16 0 434 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 0.18 +0.01 16 0 451 0
27NOV26 7.50 P 0.00 0.00 0.00 0.31 +0.02 16 0 20 0
27NOV26 7.75 P 0.00 0.00 0.00 0.49 +0.03 17 0 51 0
27NOV26 8.00 P 0.00 0.00 0.00 0.68 +0.03 16 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.91 +0.03 17 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.43 +0.03 27 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.68 +0.03 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.93 +0.03 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.18 +0.03 36 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.43 +0.03 39 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 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 16 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 0.12 +0.01 16 0 150 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 +0.01 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 +0.01 16 0 105 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 +0.02 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 +0.02 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 +0.02 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 +0.03 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.68 +0.03 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 +0.03 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 +0.03 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.43 +0.03 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 +0.03 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 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 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 0.12 +0.01 17 0 227 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 +0.01 16 0 682 0
30MAR27 7.25 P 0.00 0.00 0.00 0.28 +0.01 16 0 534 0
30MAR27 7.50 P 0.39 0.39 0.39 0.41 0.00 16 10 27 +4
30MAR27 7.75 P 0.00 0.00 0.00 0.56 0.00 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 +0.02 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 +0.02 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.16 +0.02 16 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 +0.02 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 +0.03 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 +0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.18 +0.03 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.43 +0.03 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.68 +0.03 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 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 0.09 +0.01 19 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 0.00 0.00 0.00 0.20 +0.01 18 0 264 0
29JUN27 7.00 P 0.00 0.00 0.00 0.28 +0.01 18 0 18 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 +0.01 18 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 +0.02 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.03 +0.02 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.24 +0.02 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.47 +0.03 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.71 +0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.96 +0.03 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.20 +0.02 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.43 +0.01 26 0 0 0
TOTAL PUT 264 33,748 +258
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$ 29.600
28AUG26 18.00 C 0.00 0.00 0.00 11.69 -0.50 301 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 11.18 -0.51 281 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 10.68 -0.51 267 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 10.19 -0.50 259 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.69 -0.50 245 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 8.68 -0.51 214 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.69 -0.50 194 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.69 -0.50 169 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 5.69 -0.50 145 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 4.70 -0.49 125 0 90 0
28AUG26 26.00 C 0.00 0.00 0.00 3.61 -0.58 59 0 56 0
28AUG26 27.00 C 0.00 0.00 0.00 2.61 -0.58 43 0 354 0
28AUG26 28.00 C 0.00 0.00 0.00 1.61 -0.59 27 0 476 0
28AUG26 29.00 C 1.00 1.00 1.00 0.72 -0.54 31 6 64 -3
28AUG26 30.00 C 0.35 0.35 0.19 0.17 -0.34 30 16 89 +14
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.13 27 0 232 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 119 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 154 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 172 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 11.71 -0.48 115 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.18 -0.51 105 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.70 -0.49 103 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.21 -0.49 99 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.71 -0.49 94 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.71 -0.49 85 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.71 -0.49 76 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.71 -0.49 66 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 5.71 -0.49 58 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 4.70 -0.50 48 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 3.62 -0.58 26 0 302 0
29SEP26 27.00 C 0.00 0.00 0.00 2.64 -0.58 25 0 194 0
29SEP26 28.00 C 0.00 0.00 0.00 1.75 -0.54 25 0 254 0
29SEP26 29.00 C 1.02 1.02 1.02 1.02 -0.44 24 6 60 +3
29SEP26 30.00 C 0.71 0.71 0.71 0.58 -0.33 25 10 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 -0.21 25 0 691 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.13 25 0 234 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.09 25 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 11.71 -0.48 88 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.18 -0.51 81 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.70 -0.50 79 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.21 -0.49 76 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.71 -0.49 72 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.71 -0.49 65 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.71 -0.49 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.71 -0.49 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.71 -0.49 44 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.71 -0.49 38 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 3.63 -0.58 24 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 2.71 -0.54 24 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.92 -0.46 24 0 94 0
29OCT26 29.00 C 1.56 1.56 1.56 1.32 -0.36 24 6 23 +6
29OCT26 30.00 C 0.00 0.00 0.00 0.88 -0.29 24 0 21 0
29OCT26 31.00 C 0.00 0.00 0.00 0.58 -0.19 25 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.36 -0.14 25 0 56 0
29OCT26 33.00 C 0.00 0.00 0.00 0.20 -0.12 24 0 24 0
29OCT26 34.00 C 0.00 0.00 0.00 0.12 -0.07 25 0 32 0
29OCT26 35.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
27NOV26 19.00 C 0.00 0.00 0.00 10.70 -0.50 66 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.21 -0.49 64 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.71 -0.49 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.71 -0.49 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.71 -0.49 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.71 -0.49 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.71 -0.49 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.71 -0.49 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.69 -0.54 25 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 2.87 -0.49 25 0 30 0
27NOV26 28.00 C 2.46 2.46 2.46 2.18 -0.47 24 13 15 0
27NOV26 29.00 C 0.00 0.00 0.00 1.62 -0.33 24 0 45 0
27NOV26 30.00 C 0.00 0.00 0.00 1.17 -0.26 24 0 70 0
27NOV26 31.00 C 0.00 0.00 0.00 0.82 -0.23 24 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.58 -0.15 25 0 33 0
27NOV26 33.00 C 0.00 0.00 0.00 0.38 -0.14 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.25 -0.09 25 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 10 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 11.71 -0.48 63 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.18 -0.51 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.70 -0.50 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.21 -0.49 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.71 -0.49 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.71 -0.49 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.71 -0.49 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.71 -0.49 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.71 -0.49 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.75 -0.48 27 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 3.80 -0.51 24 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 3.11 -0.43 25 0 28 0
30DEC26 28.00 C 0.00 0.00 0.00 2.47 -0.37 25 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 1.92 -0.33 25 0 244 0
30DEC26 30.00 C 0.00 0.00 0.00 1.47 -0.27 25 0 247 0
30DEC26 31.00 C 0.00 0.00 0.00 1.07 -0.25 24 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.78 -0.21 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.56 -0.18 24 0 65 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.11 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.08 25 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 11.71 -0.48 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.18 -0.51 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.70 -0.50 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.21 -0.49 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.71 -0.49 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.71 -0.49 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.74 -0.46 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.83 -0.43 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.03 -0.30 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.07 -0.43 25 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 4.30 -0.36 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.62 -0.44 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 3.02 -0.39 24 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 2.57 -0.27 25 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 2.10 -0.29 25 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 1.71 -0.25 25 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 1.38 -0.20 25 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 1.10 -0.18 25 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.86 -0.16 25 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.68 -0.13 25 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.53 -0.10 25 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.40 -0.09 25 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 -0.08 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 -0.05 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.71 -0.48 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.22 -0.47 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.75 -0.45 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.27 -0.45 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.80 -0.46 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.87 -0.33 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.97 -0.31 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.15 -0.26 27 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.32 -0.26 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.55 -0.28 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.72 -0.43 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.11 -0.38 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.54 -0.36 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.04 -0.34 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 2.60 -0.29 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 2.21 -0.25 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.85 -0.25 25 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 1.56 -0.21 25 0 6 0
29JUN27 34.00 C 1.27 1.27 1.27 1.30 -0.18 25 1 1 +1
29JUN27 35.00 C 0.00 0.00 0.00 1.08 -0.16 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.90 -0.12 25 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.73 -0.12 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.63 -0.08 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.52 -0.07 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.43 -0.07 26 0 21 0
TOTAL CALL 58 11,318 +21
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 179 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 182 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 114 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 32 0 315 0
28AUG26 29.00 P 0.10 0.10 0.10 0.10 +0.03 29 4 155 0
28AUG26 30.00 P 0.43 0.55 0.40 0.55 +0.21 29 60 86 -45
28AUG26 31.00 P 0.00 0.00 0.00 1.41 +0.46 29 0 56 0
28AUG26 32.00 P 0.00 0.00 0.00 2.40 +0.56 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 3.40 +0.58 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 4.40 +0.58 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.40 +0.58 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.40 +0.58 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.40 +0.47 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.40 +0.49 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.40 +0.41 0 0 0 -1
28AUG26 40.00 P 0.00 0.00 0.00 10.40 +0.43 0 0 0 -10
28AUG26 41.00 P 0.00 0.00 0.00 11.40 +0.43 0 0 0 -1
28AUG26 42.00 P 0.00 0.00 0.00 12.40 +0.47 0 0 0 -10
28AUG26 43.00 P 0.00 0.00 0.00 13.40 +0.47 0 0 0 -1
28AUG26 44.00 P 0.00 0.00 0.00 14.40 +0.47 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 130 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 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 235 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 25 0 214 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 352 0
29SEP26 27.00 P 0.20 0.20 0.20 0.19 +0.03 25 2 586 +2
29SEP26 28.00 P 0.00 0.00 0.00 0.44 +0.10 25 0 158 0
29SEP26 29.00 P 0.69 0.88 0.69 0.84 +0.20 25 99 188 +95
29SEP26 30.00 P 0.00 0.00 0.00 1.40 +0.25 25 0 501 0
29SEP26 31.00 P 0.00 0.00 0.00 2.13 +0.32 25 0 526 0
29SEP26 32.00 P 0.00 0.00 0.00 2.98 +0.44 25 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 3.95 +0.55 28 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 4.78 +0.45 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.91 +0.49 34 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.79 +0.38 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.93 +0.53 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.92 +0.52 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.78 +0.38 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.78 +0.38 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.91 +0.50 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.78 +0.37 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.78 +0.38 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.78 +0.39 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 32 0
29OCT26 26.00 P 0.20 0.22 0.20 0.20 +0.05 25 5 128 +5
29OCT26 27.00 P 0.41 0.41 0.41 0.39 +0.09 25 1 116 +1
29OCT26 28.00 P 0.66 0.66 0.66 0.69 +0.14 25 15 59 -15
29OCT26 29.00 P 0.96 1.08 0.96 1.11 +0.20 25 30 63 +28
29OCT26 30.00 P 0.00 0.00 0.00 1.68 +0.28 25 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 2.37 +0.35 25 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 3.12 +0.36 24 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 4.04 +0.47 26 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.92 +0.52 24 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.91 +0.49 27 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.80 +0.39 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.93 +0.53 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.92 +0.45 37 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.79 +0.31 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 30 0
27NOV26 25.00 P 0.00 0.00 0.00 0.18 +0.05 25 0 32 0
27NOV26 26.00 P 0.00 0.00 0.00 0.34 +0.09 25 0 30 0
27NOV26 27.00 P 0.52 0.52 0.52 0.58 +0.13 25 1 6 0
27NOV26 28.00 P 0.00 0.00 0.00 0.91 +0.17 25 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 1.35 +0.23 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 1.90 +0.29 25 0 75 0
27NOV26 31.00 P 2.53 2.53 2.53 2.54 +0.33 25 15 30 +15
27NOV26 32.00 P 3.15 3.15 3.15 3.28 +0.36 25 15 15 +15
27NOV26 33.00 P 0.00 0.00 0.00 4.14 +0.50 26 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.99 +0.51 25 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.91 +0.39 24 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.81 +0.29 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.93 +0.49 31 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.92 +0.44 33 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.79 +0.31 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 +0.04 25 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 0.29 +0.07 25 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 +0.11 25 0 60 0
30DEC26 27.00 P 0.74 0.74 0.74 0.75 +0.15 25 3 72 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 +0.18 25 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 1.54 +0.23 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.09 +0.29 25 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.73 +0.35 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.49 +0.40 26 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 4.29 +0.44 26 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 5.08 +0.49 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.91 +0.32 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.87 +0.35 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.93 +0.39 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.92 +0.40 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.80 +0.31 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.80 +0.25 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.91 +0.36 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.81 +0.26 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.81 +0.27 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.81 +0.28 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 +0.04 25 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.37 +0.06 25 0 36 0
30MAR27 25.00 P 0.51 0.51 0.51 0.57 +0.10 25 15 32 +15
30MAR27 26.00 P 0.75 0.75 0.75 0.82 +0.13 25 15 77 +15
30MAR27 27.00 P 0.00 0.00 0.00 1.12 +0.16 25 0 74 0
30MAR27 28.00 P 1.42 1.42 1.42 1.50 +0.20 25 15 130 +15
30MAR27 29.00 P 1.84 1.84 1.84 1.96 +0.27 24 15 88 +15
30MAR27 30.00 P 0.00 0.00 0.00 2.49 +0.29 24 0 48 0
30MAR27 31.00 P 2.91 2.91 2.91 3.10 +0.32 24 15 47 +15
30MAR27 32.00 P 0.00 0.00 0.00 3.80 +0.37 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 4.55 +0.41 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 5.22 +0.31 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 6.05 +0.26 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.93 +0.22 21 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 7.93 +0.32 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.92 +0.37 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.83 +0.32 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.82 +0.27 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.91 +0.36 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.81 +0.26 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.81 +0.27 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.81 +0.26 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.29 +0.05 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.44 +0.07 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.63 +0.09 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.88 +0.12 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.19 +0.16 26 0 37 0
29JUN27 27.00 P 0.00 0.00 0.00 1.55 +0.20 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 1.98 +0.23 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 2.46 +0.25 26 0 33 0
29JUN27 30.00 P 0.00 0.00 0.00 3.02 +0.30 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 3.63 +0.34 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 4.29 +0.36 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.02 +0.40 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 5.79 +0.43 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.58 +0.43 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.39 +0.41 27 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.24 +0.39 27 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.11 +0.35 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.98 +0.28 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.92 +0.26 26 0 0 0
TOTAL PUT 325 9,217 +153
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$ 5.450
28AUG26 4.20 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.75 +0.06 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.65 +0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.56 +0.07 75 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.46 +0.07 63 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.22 +0.05 43 0 50 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 +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 69 0 1,510 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 530 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 130 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 164 0 139 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 180 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 195 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 209 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 222 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 235 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 248 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 260 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 272 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 283 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 294 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 +0.07 41 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 +0.08 45 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 +0.07 37 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 +0.07 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 +0.06 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 +0.06 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 +0.07 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 +0.05 29 16 10 +8
29SEP26 5.50 C 0.00 0.00 0.00 0.17 +0.03 27 0 439 0
29SEP26 5.75 C 0.08 0.08 0.08 0.08 +0.01 27 17 1,219 +1
29SEP26 6.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 2,228 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 1,556 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 512 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 654 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 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 75 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 85 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.28 +0.06 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.19 +0.08 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.08 +0.06 27 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.00 +0.08 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.90 +0.07 30 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.81 +0.07 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.72 +0.07 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.64 +0.06 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.57 +0.07 30 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.39 +0.04 29 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.27 +0.04 30 0 30 0
29OCT26 5.75 C 0.00 0.00 0.00 0.17 +0.02 30 0 3 0
29OCT26 6.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 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 1.21 +0.08 33 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.11 +0.07 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.00 +0.05 25 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.90 +0.04 22 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.82 +0.05 25 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.67 +0.04 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.46 +0.05 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.23 +0.02 30 0 3 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 13 0
27NOV26 6.25 C 0.00 0.00 0.00 0.10 +0.01 30 0 3 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 +0.05 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 +0.05 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.12 +0.05 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 +0.07 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.04 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 +0.04 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 +0.05 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 +0.05 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 +0.06 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 +0.03 27 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 +0.04 28 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.03 29 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 167 0
30DEC26 6.25 C 0.15 0.15 0.15 0.14 +0.02 29 2 788 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 29 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 29 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 30 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 30 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.37 +0.04 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.29 +0.05 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.20 +0.05 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.12 +0.04 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.05 +0.04 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.98 +0.04 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 +0.05 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.81 +0.06 31 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 +0.04 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 +0.03 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.35 +0.02 31 0 1,710 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 +0.01 30 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 +0.01 30 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 +0.02 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 +0.01 31 0 357 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.01 31 0 38 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 30 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 30 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 29 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.47 +0.06 34 0 1 0
29JUN27 4.30 C 0.00 0.00 0.00 1.35 +0.06 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.27 +0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.20 +0.03 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.12 +0.02 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.08 +0.05 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.02 +0.06 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.95 +0.06 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.89 +0.06 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.74 +0.05 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.61 +0.04 31 0 14 0
29JUN27 5.75 C 0.00 0.00 0.00 0.50 +0.04 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 +0.03 30 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 +0.03 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 +0.02 30 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 80 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 +0.02 30 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 +0.02 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
TOTAL CALL 35 31,292 +9
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 541 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 -0.02 35 0 599 0
28AUG26 5.50 P 0.00 0.00 0.00 0.09 -0.07 31 0 735 0
28AUG26 5.75 P 0.00 0.00 0.00 0.30 -0.08 0 0 728 0
28AUG26 6.00 P 0.00 0.00 0.00 0.56 -0.06 70 0 382 0
28AUG26 6.25 P 0.87 0.87 0.87 0.80 -0.07 0 69 0 -78
28AUG26 6.50 P 0.00 0.00 0.00 1.06 -0.06 113 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.56 -0.06 151 0 16 0
28AUG26 7.25 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.06 -0.06 183 0 35 0
28AUG26 7.75 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.55 -0.07 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.06 -0.06 240 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.31 -0.06 253 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.02 26 0 961 0
29SEP26 5.50 P 0.24 0.24 0.22 0.20 -0.05 26 3 513 +3
29SEP26 5.75 P 0.00 0.00 0.00 0.38 -0.05 29 0 2,148 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 -0.06 32 0 1,676 0
29SEP26 6.25 P 0.87 0.87 0.87 0.82 -0.07 34 69 2,018 +69
29SEP26 6.50 P 0.00 0.00 0.00 1.06 -0.06 37 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 1.30 -0.07 0 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.56 -0.06 49 0 116 0
29SEP26 7.25 P 0.00 0.00 0.00 1.80 -0.07 0 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.06 -0.06 59 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.56 -0.07 69 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.06 -0.06 77 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.31 -0.06 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 -0.01 28 0 160 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 -0.02 27 0 121 0
29OCT26 4.90 P 0.00 0.00 0.00 0.06 -0.02 28 0 16 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 53 0
29OCT26 5.25 P 0.00 0.00 0.00 0.17 -0.02 29 0 134 0
29OCT26 5.50 P 0.00 0.00 0.00 0.28 -0.04 28 0 73 0
29OCT26 5.75 P 0.48 0.48 0.48 0.43 -0.06 28 15 663 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.64 -0.05 31 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.84 -0.07 31 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 1.07 -0.07 32 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.31 -0.07 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.56 -0.07 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.06 -0.06 46 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.56 -0.07 53 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.06 -0.06 60 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
27NOV26 4.80 P 0.08 0.08 0.08 0.08 -0.01 29 10 13 +10
27NOV26 4.90 P 0.11 0.11 0.11 0.10 -0.01 29 15 18 +15
27NOV26 5.00 P 0.12 0.12 0.12 0.13 -0.01 29 5 62 +5
27NOV26 5.25 P 0.23 0.23 0.23 0.22 -0.03 30 60 65 +42
27NOV26 5.50 P 0.00 0.00 0.00 0.34 -0.04 30 0 7 0
27NOV26 5.75 P 0.00 0.00 0.00 0.50 -0.04 31 0 17 0
27NOV26 6.00 P 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.89 -0.05 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.11 -0.06 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.35 -0.05 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.59 -0.04 40 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.81 -0.07 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.06 -0.06 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.56 -0.07 46 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 -0.01 29 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 -0.01 29 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 -0.01 29 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 0.00 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 28 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 28 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.02 28 0 33 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 698 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 -0.02 29 0 107 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.03 29 0 164 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 -0.06 28 0 156 0
30DEC26 6.00 P 0.00 0.00 0.00 0.71 -0.04 30 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 -0.05 31 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 1.13 -0.05 33 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.36 -0.06 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 -0.05 37 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.84 -0.04 39 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.07 -0.06 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.31 -0.06 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.56 -0.07 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.06 -0.06 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.31 -0.06 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 -0.01 29 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.01 30 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 -0.01 30 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 -0.02 29 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 -0.01 30 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 -0.02 30 0 117 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 -0.03 29 0 51 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 -0.03 30 0 132 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 -0.03 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.83 -0.03 32 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 1.01 -0.04 32 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.21 -0.04 33 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.41 -0.05 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.62 -0.06 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.88 -0.04 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 -0.05 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.34 -0.04 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.61 -0.02 42 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.83 -0.05 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.08 -0.04 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.31 -0.06 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.55 -0.07 0 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.30 -0.06 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 0.00 29 0 30 0
29JUN27 4.30 P 0.00 0.00 0.00 0.17 -0.01 29 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 -0.01 29 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 11 0
29JUN27 4.60 P 0.00 0.00 0.00 0.27 0.00 29 0 59 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 0.00 29 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 -0.01 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 0.00 29 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 84 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 -0.01 29 0 36 0
29JUN27 5.50 P 0.00 0.00 0.00 0.70 -0.01 29 0 228 0
29JUN27 5.75 P 0.00 0.00 0.00 0.85 -0.02 28 0 16 0
29JUN27 6.00 P 0.00 0.00 0.00 1.02 -0.02 28 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.20 -0.02 28 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.39 -0.03 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.58 -0.04 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.79 -0.04 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.00 -0.04 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.22 -0.04 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.66 -0.05 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.98 -0.05 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.21 -0.06 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.45 -0.06 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.69 -0.06 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.93 -0.06 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.17 -0.06 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.41 -0.06 27 0 0 0
TOTAL PUT 246 19,298 +81
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$ 110.400
28AUG26 85.00 C 0.00 0.00 0.00 25.52 +1.67 142 0 13 0
28AUG26 87.50 C 0.00 0.00 0.00 23.22 +1.82 157 0 6 0
28AUG26 90.00 C 0.00 0.00 0.00 20.54 +1.56 118 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 17.94 +1.33 80 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 15.57 +1.23 95 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 13.23 +1.06 95 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 11.00 +0.84 95 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 8.74 +0.42 88 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 6.84 +0.36 89 0 0 0
28AUG26 107.50 C 3.98 6.00 3.66 5.25 +0.15 91 8 1 +1
28AUG26 110.00 C 2.70 4.00 2.50 3.91 -0.08 92 26 19 -6
28AUG26 112.50 C 2.35 3.40 2.35 2.82 -0.15 93 6 23 +4
28AUG26 115.00 C 1.60 2.49 1.40 2.00 -0.20 94 83 51 -15
28AUG26 117.50 C 1.22 1.70 1.00 1.41 -0.27 96 91 62 -12
28AUG26 120.00 C 0.90 1.36 0.75 0.92 -0.28 96 72 59 +20
28AUG26 122.50 C 0.80 0.80 0.80 0.59 -0.24 96 7 54 +6
28AUG26 125.00 C 0.70 0.79 0.60 0.36 -0.21 96 18 69 0
28AUG26 127.50 C 0.48 0.48 0.48 0.21 -0.17 95 9 214 +3
28AUG26 130.00 C 0.40 0.42 0.40 0.13 -0.12 96 2 121 +2
28AUG26 132.50 C 0.31 0.31 0.31 0.07 -0.09 96 1 51 0
28AUG26 135.00 C 0.00 0.00 0.00 0.04 -0.06 96 0 104 0
28AUG26 137.50 C 0.20 0.20 0.20 0.02 -0.05 95 1 168 0
28AUG26 140.00 C 0.17 0.17 0.17 0.01 -0.03 95 1 411 0
28AUG26 142.50 C 0.12 0.15 0.12 0.01 -0.02 101 3 214 -3
28AUG26 145.00 C 0.00 0.00 0.00 0.01 -0.01 107 0 277 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 114 0 125 0
28AUG26 150.00 C 0.07 0.08 0.06 0.01 0.00 119 41 198 -1
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 125 0 200 0
28AUG26 155.00 C 0.06 0.06 0.06 0.01 0.00 131 2 63 -2
28AUG26 157.50 C 0.05 0.05 0.05 0.01 0.00 136 1 69 -1
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 142 0 249 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 147 0 87 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 152 0 47 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 157 0 32 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 162 0 106 0
28AUG26 172.50 C 0.01 0.01 0.01 0.01 0.00 167 5 539 -1
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 172 0 77 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 177 0 39 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 181 0 63 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 186 0 16 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 190 0 54 0
28AUG26 187.50 C 0.01 0.01 0.01 0.01 0.00 195 5 29 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 199 0 211 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 203 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 208 0 52 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 212 0 46 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 216 0 64 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 224 0 54 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 232 0 54 0
28AUG26 215.00 C 0.02 0.02 0.02 0.01 0.00 239 1 26 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 246 0 44 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 254 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 261 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 267 0 29 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 274 0 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 280 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 287 0 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 293 0 22 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 299 0 142 0
29SEP26 37.00 C 0.00 0.00 0.00 73.69 +1.45 165 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 72.51 +1.60 106 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 71.51 +1.60 92 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 70.51 +1.13 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 69.66 +1.75 145 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 68.52 +1.60 93 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 67.70 +1.78 143 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 66.52 +1.59 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.53 +1.60 91 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.68 +1.88 130 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.53 +1.59 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.54 +1.60 87 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.54 +1.59 80 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.54 +1.59 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 58.03 +1.57 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.58 +1.60 85 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.09 +1.59 81 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 50.61 +1.79 79 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 48.15 +1.85 80 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 45.71 +1.41 80 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.19 +1.46 73 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.45 +1.49 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.40 +1.93 75 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 35.95 +1.51 72 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 33.29 +0.67 59 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 31.13 +1.28 67 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 29.45 +1.94 79 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 27.36 +1.62 79 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 25.35 +1.86 79 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.35 +1.54 79 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 21.61 +1.20 80 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.44 +1.18 76 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 18.21 +1.57 80 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 16.61 +1.44 80 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 15.00 +1.20 79 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 13.34 +0.82 77 0 16 0
29SEP26 107.50 C 11.00 12.78 11.00 12.10 +0.72 77 14 35 +13
29SEP26 110.00 C 9.65 11.13 9.65 11.01 +0.69 78 18 35 +16
29SEP26 112.50 C 8.61 10.60 8.61 10.03 +0.62 79 72 54 +50
29SEP26 115.00 C 8.14 8.14 7.92 9.13 +0.58 80 6 26 -4
29SEP26 117.50 C 8.42 8.68 8.42 8.30 +0.53 81 11 49 0
29SEP26 120.00 C 6.50 7.79 6.20 7.59 +0.59 82 18 30 +5
29SEP26 122.50 C 6.00 6.00 6.00 6.79 +0.48 82 1 30 0
29SEP26 125.00 C 5.50 5.50 5.50 6.06 +0.43 81 1 107 0
29SEP26 127.50 C 0.00 0.00 0.00 5.40 +0.39 81 0 152 0
29SEP26 130.00 C 5.46 5.48 5.20 4.80 +0.35 81 10 162 +6
29SEP26 132.50 C 0.00 0.00 0.00 4.26 +0.31 81 0 84 0
29SEP26 135.00 C 0.00 0.00 0.00 3.78 +0.28 81 0 152 0
29SEP26 137.50 C 0.00 0.00 0.00 3.34 +0.25 81 0 76 0
29SEP26 140.00 C 2.99 3.40 2.99 2.95 +0.22 81 5 22 -1
29SEP26 142.50 C 2.61 2.61 2.61 2.60 +0.19 81 1 16 0
29SEP26 145.00 C 3.00 3.02 2.96 2.29 +0.17 81 4 85 -1
29SEP26 147.50 C 2.30 2.71 2.30 2.02 +0.15 81 16 31 -1
29SEP26 150.00 C 2.00 2.63 1.95 1.77 +0.13 81 37 751 +19
29SEP26 152.50 C 0.00 0.00 0.00 1.56 +0.12 81 0 40 0
29SEP26 155.00 C 0.00 0.00 0.00 1.37 +0.11 81 0 62 0
29SEP26 157.50 C 1.65 1.65 1.65 1.20 +0.10 81 2 77 +2
29SEP26 160.00 C 0.00 0.00 0.00 1.05 +0.08 81 0 62 0
29SEP26 162.50 C 0.00 0.00 0.00 0.92 +0.07 81 0 125 0
29SEP26 165.00 C 1.20 1.20 1.20 0.80 +0.06 81 1 159 +1
29SEP26 167.50 C 0.00 0.00 0.00 0.70 +0.06 81 0 67 0
29SEP26 170.00 C 0.00 0.00 0.00 0.61 +0.05 81 0 41 0
29SEP26 172.50 C 1.00 1.00 1.00 0.53 +0.04 80 4 11 +2
29SEP26 175.00 C 0.00 0.00 0.00 0.46 +0.03 80 0 67 0
29SEP26 177.50 C 0.00 0.00 0.00 0.40 +0.03 80 0 9 0
29SEP26 180.00 C 0.75 0.87 0.75 0.35 +0.03 80 2 32 -2
29SEP26 182.50 C 0.00 0.00 0.00 0.30 +0.02 80 0 72 0
29SEP26 185.00 C 0.68 0.68 0.68 0.26 +0.02 80 1 57 -1
29SEP26 187.50 C 0.00 0.00 0.00 0.23 +0.02 80 0 411 0
29SEP26 190.00 C 0.00 0.00 0.00 0.20 +0.02 80 0 128 0
29SEP26 192.50 C 0.00 0.00 0.00 0.17 +0.01 80 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.15 +0.01 80 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 0.13 +0.01 80 0 1 0
29SEP26 200.00 C 0.45 0.54 0.45 0.11 0.00 80 10 130 0
29SEP26 205.00 C 0.00 0.00 0.00 0.09 +0.01 81 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.07 +0.01 81 0 26 0
29SEP26 215.00 C 0.00 0.00 0.00 0.05 0.00 81 0 51 0
29SEP26 220.00 C 0.00 0.00 0.00 0.04 0.00 81 0 56 0
29SEP26 225.00 C 0.00 0.00 0.00 0.03 0.00 81 0 25 0
29SEP26 230.00 C 0.36 0.36 0.35 0.02 0.00 80 5 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 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 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29SEP26 275.00 C 0.13 0.14 0.13 0.01 0.00 92 3 97 0
29OCT26 85.00 C 0.00 0.00 0.00 29.40 +1.48 76 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 27.49 +1.47 75 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 25.46 +0.94 73 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 23.77 +1.01 73 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.25 +0.91 74 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.79 +0.94 74 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.88 +1.36 78 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 18.55 +1.30 78 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 16.92 +0.86 76 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 15.79 +0.86 76 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 14.76 +0.75 77 0 373 0
29OCT26 112.50 C 0.00 0.00 0.00 13.74 +0.75 77 0 12 0
29OCT26 115.00 C 12.23 12.23 11.87 12.85 +0.73 78 14 15 +14
29OCT26 117.50 C 0.00 0.00 0.00 11.96 +0.64 78 0 0 0
29OCT26 120.00 C 10.03 10.03 10.03 10.87 +0.30 77 15 23 +15
29OCT26 122.50 C 9.74 9.74 9.74 10.43 +0.56 79 15 28 +15
29OCT26 125.00 C 0.00 0.00 0.00 9.76 +0.53 80 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 9.06 +0.47 80 0 15 0
29OCT26 130.00 C 7.46 8.85 7.46 8.37 +0.44 80 3 50 +2
29OCT26 132.50 C 7.71 8.11 7.32 7.73 +0.41 80 23 25 +23
29OCT26 135.00 C 6.75 7.76 6.62 7.13 +0.38 80 30 86 +30
29OCT26 137.50 C 0.00 0.00 0.00 6.57 +0.34 80 0 40 0
29OCT26 140.00 C 6.50 6.50 6.50 6.06 +0.32 80 1 97 +1
29OCT26 142.50 C 0.00 0.00 0.00 5.58 +0.30 79 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 5.13 +0.27 79 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 4.73 +0.26 79 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 4.35 +0.23 79 0 219 0
29OCT26 152.50 C 0.00 0.00 0.00 4.00 +0.21 79 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 3.67 +0.19 79 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 3.38 +0.18 79 0 60 0
29OCT26 160.00 C 3.31 3.31 3.31 3.10 +0.16 79 4 19 +4
29OCT26 162.50 C 0.00 0.00 0.00 2.85 +0.15 79 0 41 0
29OCT26 165.00 C 2.95 2.95 2.95 2.62 +0.14 79 15 88 +15
29OCT26 167.50 C 0.00 0.00 0.00 2.40 +0.13 79 0 36 0
29OCT26 170.00 C 0.00 0.00 0.00 2.20 +0.11 79 0 31 0
29OCT26 172.50 C 0.00 0.00 0.00 2.02 +0.10 79 0 22 0
29OCT26 175.00 C 0.00 0.00 0.00 1.85 +0.09 79 0 98 0
29OCT26 177.50 C 0.00 0.00 0.00 1.70 +0.09 79 0 65 0
29OCT26 180.00 C 0.00 0.00 0.00 1.56 +0.08 79 0 69 0
29OCT26 182.50 C 0.00 0.00 0.00 1.43 +0.07 79 0 84 0
29OCT26 185.00 C 0.00 0.00 0.00 1.31 +0.06 79 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 1.20 +0.06 79 0 36 0
29OCT26 190.00 C 0.00 0.00 0.00 1.10 +0.05 79 0 5 0
29OCT26 192.50 C 0.00 0.00 0.00 1.01 +0.05 79 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.93 +0.05 79 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.82 +0.01 78 0 15 0
29OCT26 200.00 C 1.40 1.40 1.40 0.75 +0.01 78 4 54 -4
29OCT26 205.00 C 0.00 0.00 0.00 0.63 +0.01 78 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.55 +0.03 79 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.45 +0.01 79 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 0.38 +0.01 79 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 0.31 0.00 78 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.27 +0.01 79 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.22 +0.01 78 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.19 +0.01 79 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.16 +0.01 79 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 0.14 +0.01 79 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 0.12 +0.01 79 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.10 0.00 79 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.08 0.00 79 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.07 0.00 79 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.06 0.00 79 0 2 0
29OCT26 280.00 C 0.40 0.40 0.40 0.05 0.00 79 1 1 +1
29OCT26 285.00 C 0.00 0.00 0.00 0.04 0.00 78 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.03 0.00 78 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.02 0.00 76 0 1 0
29OCT26 300.00 C 0.29 0.29 0.29 0.01 0.00 73 5 28 +4
27NOV26 85.00 C 0.00 0.00 0.00 31.30 +1.34 75 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 29.82 +1.50 77 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 27.82 +1.28 74 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 26.70 +1.71 77 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.29 +1.69 77 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 23.76 +1.48 77 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 22.49 +1.46 77 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 20.93 +1.13 76 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 19.78 +1.08 76 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 18.71 +1.05 76 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 17.68 +0.99 77 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.77 +0.78 77 0 7 0
27NOV26 115.00 C 14.79 14.79 14.79 15.89 +0.98 78 7 7 +7
27NOV26 117.50 C 0.00 0.00 0.00 14.97 +0.86 78 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 14.25 +0.91 79 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 13.37 +0.81 79 0 13 0
27NOV26 125.00 C 0.00 0.00 0.00 12.67 +0.67 79 0 16 0
27NOV26 127.50 C 0.00 0.00 0.00 11.90 +0.65 79 0 5 0
27NOV26 130.00 C 0.00 0.00 0.00 11.17 +0.61 79 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 9.96 +0.06 76 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 9.83 +0.55 79 0 11 0
27NOV26 137.50 C 0.00 0.00 0.00 9.22 +0.52 79 0 11 0
27NOV26 140.00 C 8.55 8.85 8.55 8.65 +0.50 79 2 15 0
27NOV26 142.50 C 0.00 0.00 0.00 8.11 +0.47 78 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 7.60 +0.44 78 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 7.13 +0.43 78 0 29 0
27NOV26 150.00 C 0.00 0.00 0.00 6.68 +0.40 78 0 41 0
27NOV26 152.50 C 0.00 0.00 0.00 6.26 +0.38 78 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 5.86 +0.36 78 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 5.49 +0.49 78 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 5.14 +0.32 78 0 78 0
27NOV26 162.50 C 0.00 0.00 0.00 4.82 +0.31 78 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 4.51 +0.41 78 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 4.22 +0.38 78 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 3.96 +0.37 78 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 3.70 +0.34 78 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 3.47 +0.32 78 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 3.25 +0.22 78 0 64 0
27NOV26 180.00 C 3.50 3.76 3.50 3.04 +0.29 78 5 35 +5
27NOV26 182.50 C 0.00 0.00 0.00 2.85 +0.27 78 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 2.67 +0.26 78 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 2.50 +0.24 78 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 2.34 +0.23 78 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 2.19 +0.21 78 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 2.05 +0.20 78 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 1.92 +0.19 78 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 1.80 +0.13 78 0 275 0
27NOV26 205.00 C 0.00 0.00 0.00 1.58 +0.12 78 0 90 0
27NOV26 210.00 C 0.00 0.00 0.00 1.38 +0.14 78 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 1.21 +0.12 78 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 1.06 +0.10 78 0 2 0
27NOV26 225.00 C 0.00 0.00 0.00 0.93 +0.09 78 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.80 +0.06 77 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.72 +0.05 78 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.62 +0.05 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.54 +0.04 77 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.49 +0.04 78 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.43 +0.03 78 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.38 +0.04 78 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.32 +0.02 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.29 +0.03 77 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.25 +0.02 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.23 +0.02 78 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.20 +0.01 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.18 +0.02 78 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.16 +0.01 78 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.14 +0.01 78 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.92 +1.22 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.99 +1.17 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 61.02 +1.19 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.66 +1.04 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 56.20 +0.38 60 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 54.23 +1.23 70 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.23 +1.44 74 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.89 +1.27 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.79 +1.29 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.71 +1.32 72 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.71 +1.31 72 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.95 +1.50 74 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.08 +1.50 74 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.09 +1.30 73 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.33 +1.11 73 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 34.62 +1.24 73 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.01 +1.68 73 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.39 +1.18 73 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.81 +1.09 73 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.56 +1.54 74 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.16 +1.22 74 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.82 +1.40 74 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.83 +1.42 76 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 23.32 +1.24 74 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 22.25 +1.24 75 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 21.15 +1.15 75 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 20.15 +1.11 75 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 19.21 +0.95 76 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 18.13 +0.82 75 0 16 0
30DEC26 117.50 C 0.00 0.00 0.00 17.48 +1.01 76 0 0 0
30DEC26 120.00 C 15.03 17.00 15.03 16.50 +0.76 76 10 126 +2
30DEC26 122.50 C 0.00 0.00 0.00 15.88 +0.89 77 0 100 0
30DEC26 125.00 C 13.56 13.67 13.56 15.05 +0.75 77 2 2 +2
30DEC26 127.50 C 0.00 0.00 0.00 14.51 +0.86 78 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 13.69 +0.99 77 0 63 0
30DEC26 132.50 C 0.00 0.00 0.00 12.90 +0.82 77 0 19 0
30DEC26 135.00 C 0.00 0.00 0.00 12.38 +0.73 77 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.74 +0.71 77 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 11.13 +0.68 77 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 10.55 +0.65 77 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.00 +0.63 77 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.48 +0.60 77 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 8.99 +0.58 77 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 8.52 +0.56 77 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.08 +0.54 77 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 7.66 +0.52 77 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 7.26 +0.50 77 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 6.88 +0.48 77 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 6.52 +0.46 77 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 6.18 +0.44 77 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 5.86 +0.43 77 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 5.55 +0.40 77 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 5.27 +0.54 77 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 4.99 +0.51 77 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 4.73 +0.48 77 0 8 0
30DEC26 182.50 C 0.00 0.00 0.00 4.49 +0.47 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 4.25 +0.44 77 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 4.03 +0.42 77 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 3.83 +0.31 77 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 3.63 +0.39 77 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 3.44 +0.37 77 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 3.26 +0.35 76 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 3.10 +0.34 77 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 2.79 +0.31 77 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 2.51 +0.28 76 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 2.26 +0.26 76 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 2.04 +0.24 76 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 1.83 +0.21 76 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 1.65 +0.19 76 0 31 0
30DEC26 235.00 C 0.00 0.00 0.00 1.49 +0.18 76 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 1.35 +0.17 76 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 1.22 +0.15 76 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 1.10 +0.14 76 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 0.99 +0.12 76 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.87 +0.09 76 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.79 +0.08 76 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.71 +0.07 76 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.65 +0.06 76 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.60 +0.06 76 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.55 +0.06 76 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.49 +0.05 76 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 0.45 +0.05 76 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.41 +0.05 76 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.34 +0.05 76 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.27 +0.03 76 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.22 +0.02 76 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.18 +0.02 76 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.16 +0.02 76 0 114 0
30MAR27 55.00 C 0.00 0.00 0.00 58.06 +0.95 69 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.98 +0.94 69 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.07 +1.04 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.15 +1.07 70 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.17 +1.07 70 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 48.42 +1.16 71 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.68 +1.21 71 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.94 +1.20 71 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.22 +1.12 71 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 41.73 +1.24 71 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.18 +1.25 72 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.67 +1.21 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.25 +1.34 72 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.91 +1.36 72 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.63 +1.40 72 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 33.33 +1.36 72 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.09 +1.33 73 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.85 +1.24 73 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.93 +1.19 73 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.57 +1.12 73 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 27.50 +1.30 73 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 26.52 +0.98 73 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 25.55 +0.74 73 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 24.61 +1.07 73 0 0 0
30MAR27 115.00 C 22.67 22.67 22.67 23.75 +1.03 73 6 7 +6
30MAR27 117.50 C 0.00 0.00 0.00 22.93 +0.89 74 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.15 +0.91 74 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 21.40 +0.85 74 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 20.68 +0.82 74 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 19.99 +0.70 75 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 19.47 +0.82 75 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 18.74 +0.74 75 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 17.69 +0.29 74 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 17.26 +0.52 75 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 16.71 +0.60 75 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 16.09 +0.58 75 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 15.49 +0.56 75 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 14.92 +0.55 75 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 14.36 +0.52 75 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 13.83 +0.51 75 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 13.32 +0.49 75 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 12.83 +0.47 75 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 12.36 +0.46 75 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 11.91 +0.45 75 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 11.47 +0.43 75 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 11.05 +0.41 74 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 10.65 +0.40 74 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 10.26 +0.38 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 9.89 +0.37 74 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 9.53 +0.36 74 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 9.19 +0.35 74 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 8.86 +0.34 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 8.54 +0.32 74 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 8.24 +0.32 74 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.94 +0.30 74 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 7.66 +0.29 74 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 7.39 +0.29 74 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 7.13 +0.28 74 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.88 +0.27 74 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 6.40 +0.25 74 0 0 0
30MAR27 210.00 C 7.40 7.40 7.40 5.96 +0.23 74 10 10 0
30MAR27 215.00 C 0.00 0.00 0.00 5.56 +0.22 74 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.18 +0.20 74 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 4.83 +0.19 74 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 4.51 +0.18 74 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 4.21 +0.17 74 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.93 +0.16 74 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 3.67 +0.15 74 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 3.43 +0.14 74 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.20 +0.12 74 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.00 +0.12 74 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.80 +0.11 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.63 +0.11 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 2.46 +0.10 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 2.30 +0.09 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.16 +0.09 74 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 2.02 +0.08 74 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.90 +0.08 74 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.78 +0.12 74 0 33 0
29JUN27 87.50 C 0.00 0.00 0.00 39.89 - 72 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 38.67 +1.44 72 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 37.49 +1.59 72 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 36.35 +1.55 72 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.28 +1.35 73 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.22 +1.30 73 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.23 +1.57 73 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.80 +0.93 72 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.86 +1.03 72 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.99 +1.01 72 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.15 +0.98 72 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.34 +0.97 73 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 27.71 +0.93 73 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.95 +0.92 73 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 26.22 +0.90 73 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 25.52 +0.89 74 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 24.84 +0.95 74 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 24.15 +0.89 74 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 23.53 +0.89 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 22.91 +0.95 74 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 22.23 +0.93 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.58 +0.92 74 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 20.94 +0.90 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 20.33 +0.89 74 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 19.73 +0.87 74 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 19.16 +0.85 74 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 18.60 +0.83 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 18.07 +0.83 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 17.54 +0.80 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 17.04 +0.79 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 16.55 +0.77 74 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 16.08 +0.76 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 15.62 +0.74 74 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 15.18 +0.73 74 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 14.75 +0.71 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 14.34 +0.70 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 13.94 +0.69 74 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 13.55 +0.67 74 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 13.17 +0.66 74 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 12.81 +0.65 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 12.46 +0.64 74 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 12.11 +0.62 74 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 11.78 +0.61 74 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 11.46 +0.60 74 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 11.15 +0.59 74 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 10.85 +0.58 74 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 10.27 +0.55 74 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 9.73 +0.53 73 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 9.22 +0.51 73 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 8.74 +0.49 73 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 8.29 +0.47 73 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 7.86 +0.45 73 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 7.46 +0.43 73 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 7.09 +0.42 73 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 6.73 +0.40 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 6.40 +0.39 73 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.08 +0.37 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.78 +0.36 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 5.50 +0.35 73 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 5.23 +0.33 73 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.98 +0.32 73 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 4.74 +0.30 73 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 4.52 +0.30 73 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 4.30 +0.28 73 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 4.10 +0.27 73 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 3.91 +0.26 73 0 19 0
TOTAL CALL 797 18,153 +241
28AUG26 85.00 P 0.03 0.03 0.03 0.01 -0.02 107 1 99 0
28AUG26 87.50 P 0.04 0.04 0.04 0.01 -0.06 96 3 21 -3
28AUG26 90.00 P 0.10 0.10 0.10 0.03 -0.11 97 20 68 +20
28AUG26 92.50 P 0.00 0.00 0.00 0.07 -0.21 96 1 42 -1
28AUG26 95.00 P 0.33 0.33 0.18 0.15 -0.34 95 8 40 +6
28AUG26 97.50 P 0.80 0.80 0.70 0.31 -0.50 96 4 62 -3
28AUG26 100.00 P 1.58 1.58 0.54 0.56 -0.72 94 14 148 -4
28AUG26 102.50 P 2.20 2.20 0.94 0.97 -0.99 94 3 108 +1
28AUG26 105.00 P 3.07 3.20 1.59 1.59 -1.18 94 41 57 -7
28AUG26 107.50 P 4.15 4.15 2.70 2.57 -1.40 97 6 45 0
28AUG26 110.00 P 6.00 6.20 3.40 3.71 -1.60 98 19 211 -10
28AUG26 112.50 P 6.97 6.97 5.07 5.12 -1.80 99 7 40 -7
28AUG26 115.00 P 0.00 0.00 0.00 6.81 -1.72 101 0 97 0
28AUG26 117.50 P 11.88 11.88 10.69 8.71 -1.91 103 7 204 0
28AUG26 120.00 P 13.80 14.40 11.04 10.79 -1.54 107 3 121 -1
28AUG26 122.50 P 0.00 0.00 0.00 12.64 -1.84 95 0 91 0
28AUG26 125.00 P 0.00 0.00 0.00 14.92 -2.13 95 0 67 0
28AUG26 127.50 P 0.00 0.00 0.00 17.21 -2.40 87 0 138 0
28AUG26 130.00 P 0.00 0.00 0.00 20.29 -1.07 139 0 194 0
28AUG26 132.50 P 0.00 0.00 0.00 22.19 -2.23 103 0 58 0
28AUG26 135.00 P 0.00 0.00 0.00 24.78 -2.03 124 0 241 0
28AUG26 137.50 P 0.00 0.00 0.00 27.92 -0.82 180 0 198 0
28AUG26 140.00 P 0.00 0.00 0.00 30.05 -1.32 167 0 278 0
28AUG26 142.50 P 0.00 0.00 0.00 32.52 -1.75 174 0 165 0
28AUG26 145.00 P 0.00 0.00 0.00 34.60 -1.68 0 0 135 0
28AUG26 147.50 P 38.50 38.50 38.50 37.74 -1.07 209 1 49 -1
28AUG26 150.00 P 43.00 43.00 39.90 40.07 -1.61 205 4 59 -4
28AUG26 152.50 P 0.00 0.00 0.00 42.33 -1.83 188 0 64 -1
28AUG26 155.00 P 0.00 0.00 0.00 45.27 -1.13 238 0 9 -1
28AUG26 157.50 P 0.00 0.00 0.00 47.56 -1.58 228 0 23 -29
28AUG26 160.00 P 51.00 51.00 51.00 49.60 -2.44 0 1 54 -1
28AUG26 162.50 P 0.00 0.00 0.00 52.10 -1.88 0 0 71 0
28AUG26 165.00 P 57.50 58.00 57.50 54.60 -1.79 0 2 19 -15
28AUG26 167.50 P 0.00 0.00 0.00 57.10 -1.60 0 0 1 -15
28AUG26 170.00 P 62.90 62.90 62.90 59.60 -1.81 0 1 6 -14
28AUG26 172.50 P 0.00 0.00 0.00 62.10 -2.11 0 0 0 -14
28AUG26 175.00 P 0.00 0.00 0.00 64.97 -1.40 270 0 15 -42
28AUG26 177.50 P 0.00 0.00 0.00 67.10 -1.92 0 0 30 -1
28AUG26 180.00 P 0.00 0.00 0.00 69.67 -1.93 229 0 0 -5
28AUG26 182.50 P 0.00 0.00 0.00 72.10 -2.28 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 74.80 -1.40 271 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 77.74 -0.96 331 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 79.71 -2.00 263 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 82.10 -1.60 0 0 5 0
28AUG26 195.00 P 0.00 0.00 0.00 84.60 -1.81 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 87.10 -1.70 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 90.56 -0.64 389 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 94.75 -1.83 304 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 99.63 -1.58 271 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 105.26 -1.32 398 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 109.60 -2.04 0 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 114.60 -1.60 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 119.71 -1.74 340 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 124.94 -1.26 397 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 129.77 -1.64 373 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 134.60 -1.60 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 139.76 -1.44 386 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 144.60 -1.60 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 149.61 -1.83 328 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 119 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 78 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.01 81 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.02 81 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.03 81 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 -0.05 80 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.29 -0.05 81 0 118 0
29SEP26 72.50 P 0.41 0.41 0.41 0.42 -0.05 81 1 53 +1
29SEP26 75.00 P 0.62 0.62 0.53 0.55 -0.12 79 7 77 +7
29SEP26 77.50 P 0.00 0.00 0.00 0.75 -0.16 79 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 1.03 -0.16 79 0 66 0
29SEP26 82.50 P 0.00 0.00 0.00 1.34 -0.23 79 0 40 0
29SEP26 85.00 P 1.92 1.92 1.87 1.73 -0.26 79 3 61 -1
29SEP26 87.50 P 0.00 0.00 0.00 2.20 -0.32 79 0 80 0
29SEP26 90.00 P 3.14 3.20 2.50 2.72 -0.39 79 14 367 -1
29SEP26 92.50 P 0.00 0.00 0.00 3.37 -0.42 79 0 286 0
29SEP26 95.00 P 4.00 4.00 3.83 4.05 -0.52 79 20 61 +20
29SEP26 97.50 P 5.50 5.50 4.77 4.89 -0.52 79 5 54 +4
29SEP26 100.00 P 6.88 6.91 5.83 5.83 -0.59 79 13 112 +9
29SEP26 102.50 P 8.15 8.15 6.73 6.85 -0.66 79 12 67 +10
29SEP26 105.00 P 8.04 8.04 8.03 8.03 -0.82 80 14 89 +1
29SEP26 107.50 P 10.55 10.80 9.30 9.42 -0.82 81 34 73 +22
29SEP26 110.00 P 11.47 11.47 10.75 10.84 -0.84 82 7 880 +5
29SEP26 112.50 P 12.22 12.22 12.22 12.22 -1.01 82 1 109 +1
29SEP26 115.00 P 0.00 0.00 0.00 13.87 -1.00 83 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 15.49 -1.08 83 0 169 0
29SEP26 120.00 P 19.05 19.05 17.30 17.19 -1.08 84 4 209 0
29SEP26 122.50 P 0.00 0.00 0.00 18.93 -1.19 84 0 49 0
29SEP26 125.00 P 0.00 0.00 0.00 20.81 -1.19 85 0 118 0
29SEP26 127.50 P 0.00 0.00 0.00 22.54 -1.40 84 0 85 0
29SEP26 130.00 P 0.00 0.00 0.00 24.59 -0.99 85 0 282 0
29SEP26 132.50 P 0.00 0.00 0.00 26.23 -1.43 82 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 28.78 -1.00 87 0 96 0
29SEP26 137.50 P 0.00 0.00 0.00 30.76 -1.18 87 0 118 0
29SEP26 140.00 P 0.00 0.00 0.00 32.89 -1.63 87 0 41 0
29SEP26 142.50 P 0.00 0.00 0.00 35.34 -1.39 90 0 115 0
29SEP26 145.00 P 41.86 41.86 40.38 37.37 -1.54 89 2 59 -2
29SEP26 147.50 P 0.00 0.00 0.00 39.63 -1.66 90 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 42.21 -1.56 94 1 552 +1
29SEP26 152.50 P 0.00 0.00 0.00 44.41 -0.77 94 0 101 0
29SEP26 155.00 P 0.00 0.00 0.00 46.71 -1.36 95 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 49.32 -0.36 99 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 51.51 -0.78 98 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 53.59 -1.68 95 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.64 -0.49 105 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 58.25 -1.10 95 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 61.28 -1.19 106 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 63.53 -1.12 105 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 65.64 -1.48 100 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 68.35 -0.67 106 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 71.00 -0.84 111 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 72.70 -1.68 98 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 75.56 -1.07 107 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 77.92 -2.18 107 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 80.77 -0.94 116 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 82.65 -1.64 104 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 84.92 -1.72 99 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 87.14 -2.16 87 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 90.96 -0.53 127 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 95.11 -1.47 113 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.93 -1.74 110 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.26 -1.32 123 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.37 -1.27 129 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 115.32 -1.10 131 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.40 -1.18 137 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 124.94 -1.79 126 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.08 -1.33 134 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 134.72 -1.61 121 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.10 -1.69 140 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.09 -1.11 142 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 149.79 -1.65 133 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 155.52 -0.77 160 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 159.95 -1.25 145 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 164.76 -1.66 138 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 3.83 -0.29 78 0 88 0
29OCT26 87.50 P 0.00 0.00 0.00 4.42 -0.41 77 0 29 0
29OCT26 90.00 P 4.90 4.90 4.90 5.24 -0.38 78 2 29 +2
29OCT26 92.50 P 0.00 0.00 0.00 5.98 -0.52 77 1 1 0
29OCT26 95.00 P 0.00 0.00 0.00 6.86 -0.52 77 0 3 0
29OCT26 97.50 P 0.00 0.00 0.00 7.80 -0.64 77 0 5 0
29OCT26 100.00 P 9.80 9.80 8.78 9.16 -0.35 79 28 98 0
29OCT26 102.50 P 0.00 0.00 0.00 9.98 -0.72 77 0 3 0
29OCT26 105.00 P 11.86 12.18 11.78 11.26 -0.85 77 27 37 +26
29OCT26 107.50 P 0.00 0.00 0.00 12.62 -0.92 78 0 26 0
29OCT26 110.00 P 14.16 14.32 14.16 14.32 -0.66 80 3 12 +1
29OCT26 112.50 P 0.00 0.00 0.00 15.57 -0.95 79 0 23 0
29OCT26 115.00 P 17.35 17.42 17.35 17.42 -0.73 80 4 14 0
29OCT26 117.50 P 0.00 0.00 0.00 18.96 -0.88 81 0 14 0
29OCT26 120.00 P 0.00 0.00 0.00 20.66 -0.96 81 0 65 0
29OCT26 122.50 P 0.00 0.00 0.00 22.48 -0.40 82 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 23.94 -1.00 81 0 22 0
29OCT26 127.50 P 0.00 0.00 0.00 26.06 -0.85 83 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 27.67 -1.17 81 0 48 0
29OCT26 132.50 P 0.00 0.00 0.00 29.42 -1.67 81 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 31.82 -1.00 84 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 33.89 -0.62 85 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 35.96 -0.89 85 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 38.03 -1.32 85 0 13 0
29OCT26 145.00 P 0.00 0.00 0.00 39.79 -1.43 84 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 41.89 -1.77 84 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 44.41 -0.96 87 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 46.68 -1.28 88 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 48.44 -1.48 85 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 51.03 -1.27 88 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.33 -1.23 89 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 55.67 -1.32 90 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 57.95 -1.16 90 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.10 -0.96 90 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 62.70 -0.59 92 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 64.38 -1.53 88 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 67.47 -0.62 95 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 69.59 -1.06 93 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 71.86 -1.04 93 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 74.29 -0.63 94 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 76.65 -1.02 94 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 79.10 -1.00 95 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 81.29 -0.80 94 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 83.70 -0.92 95 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 86.03 -1.37 94 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 88.72 -0.58 98 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 91.00 -0.99 97 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 95.82 -0.79 97 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 100.52 -1.15 96 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 105.46 -1.37 98 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 110.47 -1.34 101 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 115.43 -0.99 102 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 120.47 -1.26 105 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 125.21 -1.52 103 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 130.34 -1.28 108 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 135.20 -1.14 107 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 140.29 -1.50 111 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 145.34 -1.29 114 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 150.13 -1.31 113 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 155.52 -0.77 122 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 160.15 -1.05 117 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 165.25 -1.17 121 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 170.00 -1.20 117 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 175.30 -1.08 126 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 180.16 -1.33 124 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 185.28 -1.31 129 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 190.44 -1.00 134 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 5.45 -0.30 76 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 6.18 -0.42 76 1 1 +1
27NOV26 90.00 P 0.00 0.00 0.00 7.20 -0.30 77 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 7.99 -0.42 76 0 0 0
27NOV26 95.00 P 9.01 9.01 9.01 8.95 -0.53 76 15 17 +15
27NOV26 97.50 P 0.00 0.00 0.00 10.05 -0.56 76 0 0 0
27NOV26 100.00 P 11.39 11.39 11.39 11.24 -0.60 76 1 33 0
27NOV26 102.50 P 0.00 0.00 0.00 12.50 -0.65 77 0 15 0
27NOV26 105.00 P 14.40 15.14 14.40 13.83 -0.69 77 36 68 +36
27NOV26 107.50 P 0.00 0.00 0.00 15.24 -0.73 77 0 5 0
27NOV26 110.00 P 0.00 0.00 0.00 16.70 -0.78 78 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 18.23 -0.88 78 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 19.81 -1.01 78 0 1 0
27NOV26 117.50 P 0.00 0.00 0.00 21.70 -0.86 80 0 35 0
27NOV26 120.00 P 0.00 0.00 0.00 23.39 -0.82 80 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 25.10 -0.99 80 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 26.90 -0.95 81 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 28.66 -0.77 81 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 30.47 -1.03 81 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 32.02 -1.40 80 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 33.94 -1.44 80 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 36.26 -1.08 82 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 38.21 -1.19 82 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 40.29 -1.17 83 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.98 -1.57 82 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 44.41 -1.21 84 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.51 -1.24 84 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 48.23 -1.67 82 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 50.76 -1.25 85 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.57 -1.58 83 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.85 -1.56 84 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.54 -1.11 87 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.73 -1.10 87 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 62.13 -0.96 88 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.75 -1.58 85 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.77 -0.87 90 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.85 -1.06 89 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.65 -1.60 86 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.51 -0.77 90 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.07 -1.52 86 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 77.63 -1.58 87 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 79.91 -1.36 88 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 81.81 -1.79 84 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 84.86 -1.11 90 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 86.95 -1.38 88 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 89.56 -1.19 90 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 91.58 -1.46 88 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 96.93 -0.90 93 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 101.23 -1.50 90 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 105.93 -1.57 89 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 111.05 -1.38 92 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 115.79 -1.32 92 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 120.73 -1.24 93 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 125.25 -1.75 89 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 130.66 -1.58 97 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 135.45 -1.35 96 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 140.44 -1.35 98 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 145.34 -1.37 98 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 150.35 -1.09 100 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 155.52 -0.84 104 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 160.15 -1.30 100 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 165.25 -1.17 103 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 170.00 -1.39 101 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 175.30 -1.16 108 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 180.16 -1.33 107 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 185.28 -1.31 110 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 190.44 -1.00 114 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.39 -0.02 76 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.44 -0.03 76 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.50 -0.04 76 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.65 -0.04 76 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.86 -0.05 76 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.10 -0.05 76 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.38 -0.05 76 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 1.68 -0.08 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.04 -0.12 75 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 2.48 -0.12 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.93 -0.15 75 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 3.50 -0.16 75 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 4.08 -0.17 75 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 4.70 -0.24 75 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.45 -0.23 75 0 91 0
30DEC26 82.50 P 5.92 5.92 5.92 6.19 -0.24 75 25 25 +25
30DEC26 85.00 P 6.90 6.90 6.90 7.00 -0.31 75 1 46 0
30DEC26 87.50 P 0.00 0.00 0.00 7.92 -0.31 75 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 8.84 -0.32 75 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 9.96 -0.25 75 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 10.91 -0.44 74 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 12.02 -0.51 74 0 18 0
30DEC26 100.00 P 13.23 13.26 13.21 13.26 -0.33 75 60 169 +60
30DEC26 102.50 P 0.00 0.00 0.00 14.58 -0.61 75 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 15.95 -0.65 75 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 17.39 -0.68 75 0 15 0
30DEC26 110.00 P 20.36 20.36 19.97 18.89 -0.71 76 18 71 0
30DEC26 112.50 P 0.00 0.00 0.00 20.44 -0.83 76 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 22.07 -0.83 77 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 23.73 -0.85 77 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 25.37 -1.00 77 0 650 0
30DEC26 122.50 P 0.00 0.00 0.00 27.05 -1.02 77 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 28.75 -1.16 77 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 31.02 -0.80 79 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.63 -0.82 79 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 34.47 -0.87 79 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 36.43 -0.62 80 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 38.19 -1.09 79 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.44 -0.72 81 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 42.27 -0.97 80 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 44.15 -1.12 80 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 46.19 -1.18 81 0 15 0
30DEC26 150.00 P 49.50 49.50 48.10 47.93 -1.53 79 2 12 +2
30DEC26 152.50 P 0.00 0.00 0.00 50.19 -1.30 80 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 52.41 -1.27 81 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 54.51 -1.34 81 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 56.63 -1.30 81 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 58.85 -1.53 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.88 -1.39 82 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.32 -1.42 83 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 65.34 -1.37 82 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 67.60 -1.32 83 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 69.84 -1.37 83 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 72.14 -1.37 83 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.32 -1.42 83 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 76.73 -1.27 84 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 78.72 -1.54 83 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.48 -1.13 86 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 83.69 -1.39 85 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 85.94 -1.06 85 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.80 -1.45 83 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 90.37 -1.29 85 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.47 -1.54 83 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 97.16 -1.82 84 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 102.32 -1.02 87 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 106.63 -1.47 84 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 111.88 -1.08 88 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 116.48 -1.33 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.93 -1.69 84 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 125.88 -1.66 86 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 131.02 -1.22 89 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.45 -1.65 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.85 -1.27 91 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.88 -1.15 93 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.38 -1.51 89 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.52 -1.06 92 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.21 -1.26 90 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.25 -1.27 92 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.30 -1.10 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 175.30 -1.16 95 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 180.16 -1.33 95 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.28 -1.31 98 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 190.44 -1.00 101 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 200.01 -1.23 98 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 210.40 -1.01 106 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 220.16 -1.21 105 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 230.12 -1.23 107 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 239.90 -1.41 105 0 0 0
30MAR27 55.00 P 2.18 2.18 2.15 2.14 -0.09 73 2 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.54 -0.17 73 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 3.01 -0.18 73 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.50 -0.24 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.12 -0.24 73 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 4.74 -0.24 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.37 -0.32 73 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 6.16 -0.32 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.94 -0.33 72 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 7.73 -0.36 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.64 -0.42 72 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 9.60 -0.43 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.57 -0.43 72 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 11.54 -0.51 72 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 12.68 -0.53 72 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 13.96 -0.41 72 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 15.06 -0.48 72 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 16.36 -0.48 72 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 17.70 -0.52 73 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 19.09 -0.54 73 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.53 -0.56 73 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 22.01 -0.60 73 0 582 0
30MAR27 110.00 P 0.00 0.00 0.00 23.54 -0.62 73 0 425 0
30MAR27 112.50 P 0.00 0.00 0.00 25.11 -0.56 74 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 27.06 -0.27 75 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 28.44 -0.68 74 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.14 -0.81 74 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.95 -0.52 75 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.16 -1.17 74 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 34.86 -1.24 73 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.67 -1.32 74 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 38.97 -0.93 75 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.85 -0.93 75 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 42.76 -0.89 76 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.68 -0.98 76 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 46.58 -1.05 76 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.72 -0.91 77 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 50.71 -0.96 77 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 52.53 -1.17 77 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 54.75 -0.96 77 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 56.73 -1.08 77 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 58.87 -1.02 78 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 60.91 -1.09 78 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 62.95 -1.14 78 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 65.07 -1.17 78 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 67.04 -1.33 78 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 69.13 -1.39 78 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 71.26 -1.42 78 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 73.41 -1.44 78 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 75.83 -1.22 79 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 77.75 -1.50 79 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 80.00 -1.44 79 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 82.45 -1.23 80 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 84.65 -1.22 80 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 86.75 -1.38 79 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 88.97 -1.33 80 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 91.09 -1.47 79 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.34 -1.51 79 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.86 -1.27 81 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 100.22 -1.44 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.79 -1.51 80 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 109.97 -0.96 83 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 114.51 -1.05 83 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 119.19 -0.99 83 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 123.94 -0.93 84 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 128.59 -1.00 84 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 133.12 -1.20 84 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 138.04 -1.10 85 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 142.80 -1.10 85 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 147.57 -1.10 85 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 152.39 -0.83 85 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 157.16 -1.13 86 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 161.96 -1.15 86 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 166.78 -0.92 86 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 171.44 -1.10 86 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 176.46 -0.94 87 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 181.13 -1.19 86 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 186.22 -0.92 87 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 191.06 -0.92 87 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.74 - 71 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 15.94 -0.34 71 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 17.36 -0.43 72 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.68 -0.44 72 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.04 -0.46 72 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.44 -0.49 72 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.89 -0.49 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.37 -0.52 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.89 -0.54 73 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.45 -0.56 73 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.04 -0.37 73 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.78 -0.44 73 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 32.54 -0.24 74 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 34.26 -0.26 74 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 36.01 -0.68 74 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.72 -0.75 74 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.47 -0.80 74 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.29 -0.80 74 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.13 -0.81 75 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.99 -0.82 75 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 46.87 -0.84 75 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 48.77 -0.85 75 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 50.68 -0.88 75 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 52.57 -0.82 76 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 54.53 -0.82 76 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.52 -0.86 76 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 58.52 -0.86 76 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 60.54 -0.89 76 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 62.42 -0.99 76 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 64.61 -0.99 76 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 66.51 -1.08 76 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 68.74 -0.93 77 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 70.62 -1.16 77 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 72.92 -1.05 77 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 74.86 -1.13 77 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 76.94 -1.19 77 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 79.05 -1.22 77 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 81.25 -1.18 77 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 83.57 -1.03 78 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 85.73 -1.03 78 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 87.67 -1.27 77 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 90.08 -1.03 78 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 92.26 -1.08 78 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 94.25 -1.31 78 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 96.44 -1.33 78 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 98.65 -1.36 78 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 103.09 -1.40 78 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 107.59 -1.43 78 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 112.32 -1.23 79 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 116.61 -1.49 79 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 121.59 -1.15 80 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 126.00 -1.29 80 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 130.82 -1.11 81 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 135.58 -0.99 81 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 140.27 -0.98 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 144.92 -0.76 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 149.45 -1.19 81 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 154.30 -1.05 82 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 159.05 -0.78 82 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 163.79 -1.04 83 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 168.53 -0.80 83 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 173.29 -0.81 83 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 178.07 -0.81 83 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 182.85 -0.87 83 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 187.64 -0.89 84 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 192.45 -0.89 84 0 0 0
TOTAL PUT 510 17,122 +93
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$ 4.770
28AUG26 2.70 C 0.00 0.00 0.00 2.07 +0.02 0 0 7 0
28AUG26 2.80 C 0.00 0.00 0.00 1.97 +0.02 0 0 7 0
28AUG26 2.90 C 0.00 0.00 0.00 1.87 +0.02 0 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 1.77 +0.02 0 0 7 0
28AUG26 3.10 C 0.00 0.00 0.00 1.67 +0.02 0 0 7 0
28AUG26 3.20 C 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.37 +0.02 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.07 +0.02 0 0 1 0
28AUG26 3.80 C 0.00 0.00 0.00 0.97 +0.02 0 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.77 +0.02 0 0 150 0
28AUG26 4.10 C 0.65 0.65 0.65 0.67 +0.02 0 6 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.59 +0.04 106 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.47 +0.02 0 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.39 +0.04 76 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.29 +0.01 60 0 94 0
28AUG26 4.60 C 0.00 0.00 0.00 0.21 -0.01 60 0 883 0
28AUG26 4.70 C 0.00 0.00 0.00 0.14 -0.01 58 0 191 0
28AUG26 4.80 C 0.09 0.09 0.09 0.09 -0.01 59 15 590 0
28AUG26 4.90 C 0.07 0.07 0.07 0.05 -0.01 58 29 502 -7
28AUG26 5.00 C 0.05 0.05 0.03 0.03 -0.01 61 53 279 +35
28AUG26 5.25 C 0.01 0.01 0.01 0.01 0.00 71 43 990 -13
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 425 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 119 0 428 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 141 0 517 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 160 0 670 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 179 0 239 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 197 0 241 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 213 0 221 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 229 0 236 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 244 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 258 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 272 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 285 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 298 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 322 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 354 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.08 +0.03 77 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.98 +0.03 71 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.88 +0.03 66 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.78 +0.03 61 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.68 +0.03 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.58 +0.02 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.48 +0.02 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.39 +0.04 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.10 +0.02 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.00 +0.02 49 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 0.00 45 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 +0.02 55 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 +0.01 53 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 +0.02 57 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 +0.02 57 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.55 +0.02 57 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 +0.01 57 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 +0.01 57 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.38 +0.01 57 0 42 0
29SEP26 4.80 C 0.34 0.34 0.34 0.33 0.00 57 45 405 -10
29SEP26 4.90 C 0.30 0.30 0.30 0.29 0.00 57 60 120 +35
29SEP26 5.00 C 0.26 0.26 0.24 0.25 0.00 57 17 322 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 +0.01 59 0 2,698 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 0.00 59 0 518 0
29SEP26 5.75 C 0.08 0.08 0.08 0.08 0.00 59 2 239 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 58 0 2,777 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 62 0 497 0
29SEP26 6.50 C 0.03 0.03 0.03 0.02 0.00 59 4 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 73 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 71 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 83 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 90 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 97 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 112 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.60 +0.04 53 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.49 +0.02 39 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.39 +0.01 35 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.31 +0.02 48 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 1.20 0.00 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.13 +0.02 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.04 +0.01 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.96 +0.01 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.89 +0.01 50 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.81 +0.01 49 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.74 0.00 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.68 +0.01 50 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.63 +0.01 52 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.56 0.00 51 0 134 0
29OCT26 4.60 C 0.00 0.00 0.00 0.52 +0.01 52 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.47 +0.01 53 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.43 +0.01 53 0 23 0
29OCT26 4.90 C 0.00 0.00 0.00 0.38 0.00 53 0 168 0
29OCT26 5.00 C 0.00 0.00 0.00 0.34 0.00 53 0 255 0
29OCT26 5.25 C 0.00 0.00 0.00 0.27 0.00 55 0 291 0
29OCT26 5.50 C 0.00 0.00 0.00 0.20 0.00 54 0 211 0
29OCT26 5.75 C 0.00 0.00 0.00 0.15 0.00 55 0 287 0
29OCT26 6.00 C 0.12 0.12 0.12 0.11 0.00 55 1 328 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 0.00 55 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 0.00 55 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 0.00 55 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 1.09 +0.01 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.02 +0.01 49 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.95 +0.01 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.88 +0.01 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.82 +0.01 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.76 +0.01 51 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.70 0.00 51 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.65 +0.01 51 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.61 +0.01 53 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.56 +0.01 53 0 207 0
27NOV26 4.80 C 0.49 0.49 0.49 0.51 0.00 52 15 75 +15
27NOV26 4.90 C 0.00 0.00 0.00 0.48 +0.01 54 0 35 0
27NOV26 5.00 C 0.00 0.00 0.00 0.44 0.00 54 0 16 0
27NOV26 5.25 C 0.00 0.00 0.00 0.35 0.00 53 0 75 0
27NOV26 5.50 C 0.28 0.28 0.28 0.28 -0.01 54 1 31 +1
27NOV26 5.75 C 0.00 0.00 0.00 0.22 -0.01 54 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.17 -0.01 53 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.14 0.00 54 0 30 0
27NOV26 6.50 C 0.14 0.14 0.13 0.11 0.00 55 45 765 +45
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.01 54 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 0.00 55 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 0.00 54 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 0.00 55 0 315 0
30DEC26 2.70 C 0.00 0.00 0.00 2.11 +0.02 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.02 +0.03 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.92 +0.02 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.80 -0.01 0 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.61 +0.01 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.53 +0.01 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.44 0.00 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.37 +0.01 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.29 +0.01 46 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.23 +0.02 49 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.15 +0.01 49 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 0.00 49 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 +0.01 49 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 +0.03 52 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 +0.02 50 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 0.00 50 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 +0.01 50 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 +0.01 50 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 0.00 50 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 +0.01 51 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 +0.01 52 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 +0.01 52 0 357 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 +0.01 52 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 +0.01 53 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 0.00 53 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.01 53 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 0.00 53 0 15,560 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.01 52 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 0.00 53 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 0.00 53 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 272 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.01 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 53 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 54 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 54 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 54 0 150 0
30DEC26 8.50 C 0.05 0.05 0.05 0.03 0.00 54 52 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 52 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 2.17 +0.03 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.08 +0.02 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.00 +0.03 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.91 +0.02 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.83 +0.02 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.75 +0.02 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.68 +0.03 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.60 +0.02 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.53 +0.02 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.46 +0.02 53 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.40 +0.03 54 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.33 +0.02 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.27 +0.03 53 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.17 -0.01 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.11 +0.01 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.06 +0.02 50 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.01 +0.02 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 +0.01 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 +0.01 51 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 +0.01 51 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.83 +0.01 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.78 +0.01 51 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.75 +0.02 52 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 0.00 52 0 75 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 +0.01 53 0 1,254 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 +0.01 54 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 +0.01 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 +0.01 54 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 +0.02 54 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 +0.01 54 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 +0.02 54 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 +0.01 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.01 54 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.01 54 0 299 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 0.00 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 0.00 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 0.00 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 54 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 52 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 51 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 2.23 +0.02 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.15 +0.02 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.07 +0.02 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.99 +0.02 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.92 +0.02 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.84 +0.01 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.77 +0.01 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.70 +0.01 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.64 +0.02 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.57 +0.01 52 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.51 +0.01 52 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.45 +0.01 52 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.39 +0.01 52 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.34 +0.02 53 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.28 +0.01 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.23 +0.01 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.18 +0.01 53 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.10 +0.01 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.05 +0.01 50 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.01 +0.01 51 0 15 0
29JUN27 4.70 C 0.00 0.00 0.00 0.97 +0.01 51 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.94 +0.02 52 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.90 +0.01 52 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.86 0.00 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.78 0.00 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 -0.02 51 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.65 +0.01 54 0 718 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 0.00 53 0 15 0
29JUN27 6.25 C 0.00 0.00 0.00 0.52 +0.01 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 0.00 53 0 96 0
29JUN27 6.75 C 0.00 0.00 0.00 0.42 0.00 53 0 16 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 0.00 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 0.00 53 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 0.00 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 0.00 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 0.00 53 0 73 0
TOTAL CALL 388 58,895 +101
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 322 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 303 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 285 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 252 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 236 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 220 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 205 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 190 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 175 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 160 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 146 0 190 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 132 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 119 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 300 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 -0.01 64 0 170 0
28AUG26 4.50 P 0.03 0.03 0.03 0.02 -0.02 61 1 259 -1
28AUG26 4.60 P 0.05 0.05 0.05 0.04 -0.03 61 88 247 +26
28AUG26 4.70 P 0.09 0.09 0.07 0.07 -0.03 59 52 330 -36
28AUG26 4.80 P 0.15 0.15 0.12 0.12 -0.04 60 6 710 +1
28AUG26 4.90 P 0.00 0.00 0.00 0.18 -0.03 58 0 304 0
28AUG26 5.00 P 0.00 0.00 0.00 0.26 -0.04 61 6 559 0
28AUG26 5.25 P 0.00 0.00 0.00 0.50 -0.03 86 0 215 0
28AUG26 5.50 P 0.00 0.00 0.00 0.73 -0.04 0 0 371 0
28AUG26 5.75 P 0.00 0.00 0.00 0.98 -0.05 0 0 2 0
28AUG26 6.00 P 0.00 0.00 0.00 1.23 -0.03 0 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.48 -0.03 0 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.73 -0.03 0 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.23 -0.03 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.73 -0.03 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.73 -0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.48 -0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.73 -0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.98 -0.03 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 59 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 60 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.01 59 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.01 58 0 315 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 216 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.01 59 0 485 0
29SEP26 4.20 P 0.12 0.12 0.12 0.12 0.00 60 6 453 0
29SEP26 4.30 P 0.15 0.15 0.15 0.14 -0.01 58 15 143 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 -0.01 59 0 464 0
29SEP26 4.50 P 0.21 0.21 0.21 0.21 -0.02 58 15 273 0
29SEP26 4.60 P 0.27 0.27 0.27 0.25 -0.02 57 15 108 +15
29SEP26 4.70 P 0.32 0.32 0.29 0.30 -0.02 58 29 542 +26
29SEP26 4.80 P 0.37 0.37 0.36 0.36 -0.01 59 6 334 +6
29SEP26 4.90 P 0.00 0.00 0.00 0.41 -0.02 58 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 -0.03 58 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.03 58 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 -0.04 59 0 358 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 -0.03 64 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.29 -0.03 65 0 2,442 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.04 66 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.78 -0.01 77 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 -0.01 80 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.26 -0.03 81 0 3,098 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 -0.02 82 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.74 -0.03 80 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.00 -0.02 91 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 -0.01 102 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.73 -0.03 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.98 -0.03 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.23 -0.03 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.48 -0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.73 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.98 -0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.73 -0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.23 -0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.73 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.23 -0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.73 -0.03 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.23 -0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.73 -0.03 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 51 0 62 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 54 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.01 55 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.01 55 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 0.00 56 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 -0.01 54 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 -0.01 54 0 27 0
29OCT26 4.00 P 0.00 0.00 0.00 0.12 -0.01 53 0 25 0
29OCT26 4.10 P 0.00 0.00 0.00 0.15 -0.01 54 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.18 -0.01 54 0 130 0
29OCT26 4.30 P 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.26 -0.01 55 0 152 0
29OCT26 4.50 P 0.30 0.30 0.30 0.29 -0.02 53 1 64 +1
29OCT26 4.60 P 0.00 0.00 0.00 0.34 -0.02 54 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.39 -0.03 54 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.44 -0.03 54 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.51 -0.02 55 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.57 -0.02 56 0 98 0
29OCT26 5.25 P 0.00 0.00 0.00 0.74 -0.03 56 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 0.92 -0.04 56 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.13 -0.03 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.35 -0.02 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.58 -0.03 63 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.81 -0.03 65 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.03 -0.03 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.30 0.00 73 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.54 0.00 75 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.77 -0.01 74 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.21 -0.01 53 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.33 -0.01 54 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.37 -0.02 54 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.47 -0.02 54 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.53 -0.02 55 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.59 -0.02 55 0 100 0
27NOV26 5.00 P 0.00 0.00 0.00 0.65 -0.02 55 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.81 -0.02 55 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.00 -0.03 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.20 -0.03 58 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.41 -0.03 59 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.62 -0.03 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.85 -0.03 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.09 -0.02 65 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.32 -0.02 66 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.56 -0.02 68 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.79 -0.03 67 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 50 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.01 52 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 53 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 54 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.01 52 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 0.00 53 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.01 52 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.01 53 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.01 52 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.02 52 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 -0.01 53 0 328 0
30DEC26 4.30 P 0.35 0.35 0.35 0.34 -0.02 52 1 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.03 52 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 -0.02 52 0 134 0
30DEC26 4.60 P 0.50 0.50 0.50 0.49 -0.01 53 2 99 -2
30DEC26 4.70 P 0.00 0.00 0.00 0.54 -0.02 53 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.03 53 6 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 -0.04 52 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 -0.02 54 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 -0.03 54 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 -0.03 55 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.03 55 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 -0.03 57 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.67 -0.03 58 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 -0.03 59 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 -0.03 61 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 -0.02 62 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 -0.02 64 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.83 -0.01 66 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.06 -0.01 66 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.30 -0.01 67 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.54 -0.01 68 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.78 -0.01 69 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.01 0.00 67 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.48 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.76 0.00 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.01 0.00 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.73 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.23 -0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.73 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.23 -0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.73 -0.03 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.23 -0.03 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.73 -0.03 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 0.00 54 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 0.00 54 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 0.00 54 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 0.00 54 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 0.00 54 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 -0.01 54 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 0.00 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 -0.02 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 -0.01 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 -0.01 54 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 -0.01 54 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 -0.01 54 0 91 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 -0.01 54 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 -0.02 54 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 -0.02 53 0 49 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 -0.01 54 0 240 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 -0.02 54 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 -0.01 55 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 -0.02 55 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 -0.01 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 -0.01 55 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 -0.01 56 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 -0.02 56 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.22 -0.01 57 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 -0.01 59 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 -0.01 54 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.83 -0.02 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 -0.02 53 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.30 -0.01 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.54 -0.01 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.78 -0.01 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.01 -0.01 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.24 -0.03 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.49 -0.02 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.76 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.01 0.00 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.73 -0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.23 -0.03 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 -0.01 52 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 -0.01 52 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 -0.01 53 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.32 -0.01 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 -0.01 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.43 -0.01 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.48 0.00 53 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.53 -0.01 53 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.58 0.00 54 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 -0.03 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.67 -0.01 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 -0.02 53 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 -0.04 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.83 -0.02 53 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.89 -0.02 53 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.95 -0.02 53 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 1.01 -0.01 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.17 -0.02 54 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 -0.01 54 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.53 -0.02 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 -0.02 53 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 -0.02 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.06 -0.03 52 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 -0.02 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.47 -0.03 52 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.69 -0.02 53 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.90 -0.03 52 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.12 -0.03 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.35 -0.02 53 0 0 0
TOTAL PUT 249 37,347 +36
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 64.55 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.06 -0.01 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.57 0.00 49 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.07 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.58 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.09 -0.01 40 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.59 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.10 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.61 -0.01 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.12 0.00 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.62 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.13 -0.01 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.64 -0.01 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.14 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.65 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.16 -0.01 20 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.66 -0.02 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.17 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.68 -0.01 13 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.19 -0.01 13 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.69 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.20 -0.01 7 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.71 -0.01 7 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.21 -0.02 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.74 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.43 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.79 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.13 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 15 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 25.62 -0.01 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.14 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.67 -0.01 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.19 -0.02 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.72 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.25 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.78 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.34 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.00 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.90 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.22 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.07 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.43 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.14 -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 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 54 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 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 21 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 5 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.21 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.13 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.19 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.61 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.56 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.26 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 100.100
28AUG26 50.00 C 0.00 0.00 0.00 50.38 +0.64 399 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 47.72 +0.46 325 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 45.11 +0.41 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 42.88 +0.67 327 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 40.22 +0.51 263 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 37.62 +0.41 173 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 35.15 +0.45 195 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 32.62 +0.42 143 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 30.12 +0.39 129 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 27.62 +0.40 115 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 25.12 +0.40 101 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 22.90 +0.66 171 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 20.24 +0.48 131 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 17.63 +0.35 82 0 130 0
28AUG26 85.00 C 0.00 0.00 0.00 15.14 +0.57 76 0 17 0
28AUG26 87.50 C 13.20 13.20 13.20 12.69 +0.53 77 1 98 -1
28AUG26 90.00 C 0.00 0.00 0.00 10.32 +0.48 78 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 8.08 +0.41 78 0 106 0
28AUG26 95.00 C 0.00 0.00 0.00 6.03 +0.29 77 0 321 0
28AUG26 97.50 C 0.00 0.00 0.00 4.19 +0.09 74 0 188 0
28AUG26 100.00 C 2.45 3.60 2.45 2.85 +0.15 77 43 264 +33
28AUG26 102.50 C 1.84 1.84 1.84 1.86 +0.04 79 3 173 +1
28AUG26 105.00 C 1.05 1.38 1.00 1.12 -0.01 79 8 252 +3
28AUG26 107.50 C 0.70 0.70 0.68 0.63 -0.02 79 3 94 +1
28AUG26 110.00 C 0.70 0.70 0.39 0.33 -0.03 78 69 139 +63
28AUG26 112.50 C 0.00 0.00 0.00 0.16 -0.02 78 0 31 0
28AUG26 115.00 C 0.23 0.23 0.17 0.08 -0.01 79 2 26 +2
28AUG26 117.50 C 0.00 0.00 0.00 0.04 -0.01 80 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.02 0.00 82 0 6 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 50.55 +0.44 120 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 47.77 +0.15 79 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.41 +0.24 94 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.93 +0.29 89 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.45 +0.23 84 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.90 +0.18 73 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.53 +0.28 76 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.07 +0.87 72 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.81 +0.38 75 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.73 -0.27 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.52 +0.27 52 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 23.07 +0.19 49 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 20.76 +0.23 49 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 18.39 -0.20 47 0 266 0
29SEP26 85.00 C 0.00 0.00 0.00 16.33 -0.07 49 0 509 0
29SEP26 87.50 C 14.74 14.74 14.74 14.38 +0.40 50 1 192 0
29SEP26 90.00 C 11.80 11.80 11.80 12.49 +0.36 50 15 302 -15
29SEP26 92.50 C 0.00 0.00 0.00 10.74 +0.32 50 0 81 0
29SEP26 95.00 C 0.00 0.00 0.00 9.15 +0.27 50 0 200 0
29SEP26 97.50 C 7.08 7.08 7.08 7.59 +0.27 49 1 578 -1
29SEP26 100.00 C 5.99 6.43 5.99 6.42 +0.29 50 12 1,409 +10
29SEP26 102.50 C 5.75 5.75 5.75 5.32 +0.30 50 1 68 0
29SEP26 105.00 C 4.25 4.50 4.21 4.36 +0.10 50 5 142 +1
29SEP26 107.50 C 0.00 0.00 0.00 3.65 +0.12 51 0 236 0
29SEP26 110.00 C 3.07 3.30 2.88 2.93 +0.07 51 14 316 +9
29SEP26 112.50 C 0.00 0.00 0.00 2.34 +0.05 51 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 1.85 +0.04 51 0 92 0
29SEP26 117.50 C 0.00 0.00 0.00 1.45 +0.02 51 0 15 0
29SEP26 120.00 C 1.40 1.40 1.40 1.13 +0.02 51 1 110 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.87 +0.01 51 0 25 0
29SEP26 125.00 C 0.00 0.00 0.00 0.66 0.00 50 0 13 0
29SEP26 127.50 C 0.87 0.87 0.87 0.51 0.00 51 2 32 +2
29SEP26 130.00 C 0.68 0.68 0.68 0.37 -0.01 50 1 702 +1
29OCT26 57.50 C 0.00 0.00 0.00 42.93 +0.04 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.53 +0.09 58 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.90 -0.11 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.53 -0.15 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.07 -0.19 46 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.81 -0.07 51 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.15 +0.05 41 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.05 -0.16 47 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.64 +0.09 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.39 -0.02 44 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.44 +0.11 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.40 -0.24 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 15.95 +0.18 49 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 14.23 +0.53 49 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 12.50 +0.37 48 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 11.04 +0.33 48 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 9.72 +0.32 48 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 8.50 +0.23 48 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 7.47 +0.21 49 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.49 +0.13 49 0 2 0
29OCT26 107.50 C 0.00 0.00 0.00 5.65 +0.10 49 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 4.93 +0.09 50 0 64 0
29OCT26 112.50 C 0.00 0.00 0.00 4.21 +0.03 49 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 3.59 +0.02 49 0 16 0
29OCT26 117.50 C 0.00 0.00 0.00 3.04 0.00 49 0 0 0
29OCT26 120.00 C 2.91 2.91 2.91 2.57 0.00 49 1 53 +1
29OCT26 122.50 C 0.00 0.00 0.00 2.17 0.00 49 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 1.82 -0.01 49 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 38.31 -0.19 50 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 35.93 -0.20 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 33.56 -0.21 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 31.29 -0.12 49 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 28.86 -0.29 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 26.67 -0.31 46 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.58 -0.28 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.58 -0.25 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.04 +0.14 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.02 -0.03 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.51 -0.05 50 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.91 +0.22 50 0 0 0
27NOV26 92.50 C 13.77 13.77 13.77 14.41 +0.50 50 15 15 +15
27NOV26 95.00 C 0.00 0.00 0.00 12.89 +0.33 49 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.62 +0.29 49 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.44 +0.24 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.42 +0.24 50 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.53 +0.28 50 0 17 0
27NOV26 107.50 C 0.00 0.00 0.00 7.62 +0.19 50 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 6.80 +0.16 50 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 6.08 +0.19 51 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 5.38 +0.17 50 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 4.75 +0.16 50 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 4.18 +0.13 50 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 3.68 +0.12 50 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 3.23 +0.11 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 50.97 +0.47 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.26 +0.18 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.89 +0.22 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.68 +0.03 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.24 -0.02 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.88 -0.02 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.52 -0.06 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.01 -0.30 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.85 -0.26 47 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 29.88 -0.08 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.68 -0.20 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.84 -0.02 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.82 -0.12 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 22.19 +0.10 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.62 +0.26 50 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 18.95 +0.25 49 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 17.23 +0.06 48 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 15.87 +0.39 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.54 +0.36 49 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 13.31 +0.33 49 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 12.22 +0.30 49 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 11.14 +0.28 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.18 +0.25 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.43 +0.35 50 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 8.52 +0.19 50 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 7.77 +0.15 50 0 90 0
30DEC26 115.00 C 7.00 7.30 7.00 6.82 -0.14 49 5 30 +5
30DEC26 117.50 C 0.00 0.00 0.00 6.34 +0.05 50 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 5.72 +0.04 50 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 5.15 +0.02 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.63 +0.01 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 51.59 -0.15 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 49.49 +0.09 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 47.25 +0.15 57 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 44.93 +0.11 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.70 +0.10 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.57 +0.15 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.40 +0.09 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.43 +0.17 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.29 +0.05 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 32.40 +0.07 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 30.50 +0.04 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.15 +0.48 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.93 -0.04 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 25.39 +0.08 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.92 -0.04 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.44 +0.16 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.02 +0.12 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.74 +0.41 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 18.50 +0.39 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.34 +0.37 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.34 +0.44 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.31 +0.41 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.36 +0.41 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.46 +0.39 51 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 12.63 +0.45 51 0 10 0
30MAR27 112.50 C 11.73 11.73 11.73 11.84 +0.50 51 1 1 0
30MAR27 115.00 C 0.00 0.00 0.00 11.07 +0.51 51 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 10.32 +0.50 51 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.62 +0.48 51 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.96 +0.47 51 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.34 +0.45 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 53.03 +0.67 60 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 50.70 +0.55 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 48.63 +0.66 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.49 +0.64 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.43 +0.66 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.41 +0.68 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.45 +0.65 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.54 +0.34 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.71 +0.32 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.67 +0.36 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.01 +0.41 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.69 +0.72 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.80 +0.37 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.29 +0.07 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 27.07 +0.28 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 25.70 +0.28 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.17 +0.34 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.18 +0.57 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.87 +0.38 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.76 +0.28 51 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 19.73 +0.33 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.80 +0.35 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.86 +0.41 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 16.97 +0.42 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.13 +0.41 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.34 +0.22 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.56 +0.35 52 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.79 +0.27 51 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 13.05 +0.22 51 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.36 +0.22 51 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.70 +0.21 51 0 0 0
TOTAL CALL 204 10,161 +131
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 267 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 250 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 233 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 217 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 202 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 186 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 172 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 158 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 144 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 131 0 38 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 118 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 106 0 156 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 130 0
28AUG26 82.50 P 0.06 0.06 0.06 0.01 -0.01 82 4 131 -4
28AUG26 85.00 P 0.00 0.00 0.00 0.03 -0.02 81 0 79 0
28AUG26 87.50 P 0.13 0.13 0.13 0.08 -0.05 79 1 101 0
28AUG26 90.00 P 0.00 0.00 0.00 0.20 -0.12 78 0 78 0
28AUG26 92.50 P 0.50 0.50 0.50 0.47 -0.19 79 1 84 +1
28AUG26 95.00 P 0.95 0.95 0.95 0.92 -0.32 78 2 89 +2
28AUG26 97.50 P 1.65 1.65 1.65 1.65 -0.49 77 1 93 0
28AUG26 100.00 P 0.00 0.00 0.00 2.81 -0.55 79 0 135 0
28AUG26 102.50 P 0.00 0.00 0.00 4.26 -0.50 79 0 56 0
28AUG26 105.00 P 0.00 0.00 0.00 5.90 -0.67 75 0 30 0
28AUG26 107.50 P 0.00 0.00 0.00 7.98 -0.62 78 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 10.20 -0.62 78 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 12.54 -0.61 78 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 14.96 -0.61 78 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 17.42 -0.61 78 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 19.90 -0.61 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 22.43 -0.57 99 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 25.15 -0.35 144 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 54 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 47 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.02 51 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.17 -0.04 50 0 285 0
29SEP26 77.50 P 0.00 0.00 0.00 0.29 -0.06 50 0 321 0
29SEP26 80.00 P 0.57 0.63 0.57 0.47 -0.09 50 11 1,136 -2
29SEP26 82.50 P 0.00 0.00 0.00 0.74 -0.12 51 0 235 0
29SEP26 85.00 P 0.00 0.00 0.00 1.11 -0.14 51 0 176 0
29SEP26 87.50 P 0.00 0.00 0.00 1.52 -0.22 50 0 32 0
29SEP26 90.00 P 1.99 2.10 1.99 2.10 -0.25 50 22 377 +2
29SEP26 92.50 P 2.85 2.95 2.85 2.82 -0.32 49 11 26 +1
29SEP26 95.00 P 0.00 0.00 0.00 3.71 -0.39 49 0 62 0
29SEP26 97.50 P 0.00 0.00 0.00 4.79 -0.28 50 0 47 0
29SEP26 100.00 P 6.33 6.33 6.33 6.09 -0.44 50 5 69 +5
29SEP26 102.50 P 0.00 0.00 0.00 7.50 -0.51 50 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 9.12 -0.36 51 0 18 0
29SEP26 107.50 P 0.00 0.00 0.00 10.78 -0.41 51 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 12.47 -0.54 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 14.42 -0.51 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.45 -0.57 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.55 -0.57 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.29 +0.02 58 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 23.65 +0.16 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.84 +0.06 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.11 0.00 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.51 -0.17 61 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.18 -0.04 49 0 6 0
29OCT26 70.00 P 0.00 0.00 0.00 0.29 -0.06 49 0 18 0
29OCT26 72.50 P 0.00 0.00 0.00 0.44 -0.08 49 0 17 0
29OCT26 75.00 P 0.00 0.00 0.00 0.65 -0.11 49 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.93 -0.13 49 0 46 0
29OCT26 80.00 P 1.16 1.16 1.16 1.29 -0.14 49 10 310 +10
29OCT26 82.50 P 0.00 0.00 0.00 1.69 -0.16 49 0 125 0
29OCT26 85.00 P 2.17 2.17 2.17 2.17 -0.24 48 2 16 +1
29OCT26 87.50 P 2.78 2.78 2.78 2.82 -0.25 48 2 45 0
29OCT26 90.00 P 3.51 3.51 3.51 3.58 -0.29 48 1 102 0
29OCT26 92.50 P 4.35 4.35 4.35 4.49 -0.30 48 1 38 +1
29OCT26 95.00 P 5.50 5.50 5.50 5.52 -0.31 48 10 27 +10
29OCT26 97.50 P 0.00 0.00 0.00 6.68 -0.43 48 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.98 -0.49 49 0 35 0
29OCT26 102.50 P 0.00 0.00 0.00 9.42 -0.51 49 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 10.95 -0.76 49 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 12.49 -0.35 49 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 14.20 -0.43 49 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 16.00 -0.50 49 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 17.99 -0.44 49 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 19.99 -0.49 50 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 22.15 -0.36 51 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 24.46 -0.18 52 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 26.79 +0.01 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.35 -0.04 50 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.52 -0.04 50 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.73 -0.05 50 0 70 0
27NOV26 72.50 P 0.00 0.00 0.00 1.02 -0.06 50 0 20 0
27NOV26 75.00 P 0.00 0.00 0.00 1.37 -0.08 50 0 6 0
27NOV26 77.50 P 0.00 0.00 0.00 1.76 -0.10 50 0 79 0
27NOV26 80.00 P 0.00 0.00 0.00 2.20 -0.13 49 0 1 0
27NOV26 82.50 P 0.00 0.00 0.00 2.73 -0.22 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.44 -0.14 49 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 4.19 -0.24 49 0 275 0
27NOV26 90.00 P 0.00 0.00 0.00 5.06 -0.16 49 0 258 0
27NOV26 92.50 P 0.00 0.00 0.00 6.05 -0.32 49 0 191 0
27NOV26 95.00 P 0.00 0.00 0.00 7.16 -0.35 49 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 8.38 -0.39 49 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 9.72 -0.41 50 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 11.16 -0.43 50 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 12.64 -0.60 50 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 14.20 -0.26 50 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 15.81 -0.42 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 17.94 -0.09 51 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.63 -0.27 51 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.43 -0.40 50 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.41 -0.45 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.66 -0.24 52 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 27.52 -0.44 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 -0.03 49 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 -0.04 50 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 -0.07 49 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.69 -0.07 49 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.94 -0.13 49 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.27 -0.12 50 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 1.67 -0.14 50 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.11 -0.12 50 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 2.58 -0.13 49 0 189 0
30DEC26 80.00 P 0.00 0.00 0.00 3.13 -0.18 49 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 3.75 -0.23 49 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 4.54 -0.24 49 0 94 0
30DEC26 87.50 P 0.00 0.00 0.00 5.50 -0.13 49 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 6.34 -0.27 49 0 685 0
30DEC26 92.50 P 0.00 0.00 0.00 7.40 -0.30 49 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 8.56 -0.33 49 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 9.81 -0.37 49 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 11.16 -0.54 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.54 -0.47 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.09 -0.49 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.71 -0.52 50 0 0 0
30DEC26 110.00 P 17.00 17.00 17.00 17.28 -0.67 49 2 0 -2
30DEC26 112.50 P 0.00 0.00 0.00 18.93 -0.38 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.85 -0.29 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.68 -0.36 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 24.87 -0.16 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.61 -0.42 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.89 -0.15 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.35 +0.02 50 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.50 +0.02 50 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.68 +0.02 50 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.90 +0.03 50 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.19 +0.03 50 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.50 +0.04 50 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.91 -0.01 50 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.40 +0.04 50 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.96 +0.05 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.54 +0.05 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.07 -0.11 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 4.85 -0.03 50 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 5.60 -0.04 50 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 6.49 -0.01 50 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 7.24 -0.20 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.26 -0.23 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.32 -0.02 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 10.66 -0.10 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.88 -0.16 50 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 13.01 -0.36 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.40 -0.35 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.81 +0.12 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.34 -0.05 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.94 -0.66 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.60 -0.47 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 22.26 -0.14 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.96 -0.20 50 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.77 -0.25 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.55 -0.06 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 29.47 -0.30 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.46 -0.22 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.87 -0.03 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.12 -0.05 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.44 -0.05 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.79 -0.06 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.22 -0.07 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.72 -0.07 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 3.21 -0.02 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.74 -0.11 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.34 -0.13 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.06 -0.13 50 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.79 -0.18 50 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 6.65 -0.16 50 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.54 -0.16 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.44 -0.21 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 9.59 -0.11 50 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.76 -0.05 50 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 12.01 -0.01 50 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.96 -0.29 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.26 -0.29 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.60 -0.07 50 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 17.01 -0.36 50 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 18.47 -0.33 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.99 -0.35 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.59 -0.36 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.22 -0.36 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.92 +0.06 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.54 -0.28 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 28.31 -0.26 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.15 -0.22 50 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 32.24 -0.03 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.07 -0.09 51 0 0 0
TOTAL PUT 86 11,265 +25
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$ 113.000
28AUG26 44.00 C 0.00 0.00 0.00 69.07 -0.24 422 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 68.16 -0.15 464 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 67.16 -0.15 453 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 66.17 -0.15 447 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 65.16 -0.16 433 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 64.16 -0.16 424 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 63.18 -0.14 422 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 60.58 -0.24 353 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 58.18 -0.14 376 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 55.68 -0.14 355 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 53.08 -0.24 295 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 50.69 -0.13 317 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 48.19 -0.13 298 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 45.67 -0.15 275 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.17 -0.15 257 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 40.69 -0.13 245 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 38.19 -0.13 228 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 35.68 -0.14 210 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 33.20 -0.13 198 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 30.68 -0.15 179 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.18 -0.15 164 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 25.69 -0.14 152 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 23.21 -0.12 140 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.52 -0.31 0 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 18.02 -0.31 0 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 15.52 -0.31 0 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 13.02 -0.31 0 0 327 0
28AUG26 102.50 C 0.00 0.00 0.00 10.53 -0.31 41 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 8.04 -0.32 35 0 283 0
28AUG26 107.50 C 6.50 6.50 6.50 5.79 -0.18 46 10 1,980 -10
28AUG26 110.00 C 3.76 3.92 3.57 3.38 -0.32 33 70 1,806 -15
28AUG26 112.50 C 2.14 2.14 1.76 1.76 -0.28 36 475 1,336 -53
28AUG26 115.00 C 1.05 1.07 0.72 0.70 -0.30 35 205 1,096 +4
28AUG26 117.50 C 0.50 0.50 0.28 0.22 -0.15 36 156 1,745 +30
28AUG26 120.00 C 0.22 0.22 0.14 0.05 -0.06 36 86 3,059 +8
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 1,043 0
28AUG26 125.00 C 0.08 0.08 0.06 0.01 0.00 44 3 936 +1
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 2 1,000 -2
28AUG26 130.00 C 0.03 0.03 0.01 0.01 0.00 59 50 998 -28
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 275 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 919 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 495 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 568 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 93 0 359 0
28AUG26 145.00 C 0.01 0.01 0.01 0.01 0.00 99 22 264 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 105 0 214 0
28AUG26 150.00 C 0.02 0.02 0.02 0.01 0.00 111 6 418 -6
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 117 0 194 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 122 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 128 0 46 0
28AUG26 160.00 C 0.01 0.01 0.01 0.01 0.00 133 4 66 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 144 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 149 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 154 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 159 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 164 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 173 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 178 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 208 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 216 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
04SEP26 93.00 C 0.00 0.00 0.00 20.07 - 0 0 0 -
04SEP26 94.00 C 0.00 0.00 0.00 19.08 - 39 0 0 -
04SEP26 95.00 C 0.00 0.00 0.00 18.08 -0.31 36 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 17.08 -0.31 33 0 0 0
04SEP26 97.00 C 0.00 0.00 0.00 16.08 -0.31 31 0 0 0
04SEP26 98.00 C 0.00 0.00 0.00 15.09 -0.31 34 0 0 0
04SEP26 99.00 C 0.00 0.00 0.00 14.09 -0.32 31 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 13.10 -0.32 32 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 12.12 -0.32 32 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 11.14 -0.33 32 0 0 0
04SEP26 103.00 C 0.00 0.00 0.00 10.18 -0.34 32 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 9.23 -0.35 32 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 8.31 -0.35 32 0 0 0
04SEP26 106.00 C 0.00 0.00 0.00 7.41 -0.13 32 0 0 0
04SEP26 107.00 C 0.00 0.00 0.00 6.55 -0.30 32 0 0 0
04SEP26 108.00 C 0.00 0.00 0.00 5.73 -0.24 32 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 5.06 -0.12 34 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 4.28 -0.20 33 0 0 0
04SEP26 111.00 C 3.89 3.89 3.89 3.57 -0.27 32 15 15 +15
04SEP26 112.00 C 3.27 3.40 3.27 3.01 -0.24 32 30 30 +30
04SEP26 113.00 C 2.83 2.83 2.60 2.46 -0.27 32 58 28 +28
04SEP26 114.00 C 2.55 2.55 2.13 2.01 -0.25 32 126 88 +81
04SEP26 115.00 C 2.01 2.01 1.64 1.62 -0.23 32 69 37 +37
04SEP26 116.00 C 0.00 0.00 0.00 1.30 -0.20 32 0 45 0
04SEP26 117.00 C 1.09 1.09 1.09 1.02 -0.21 32 6 6 +6
04SEP26 118.00 C 0.00 0.00 0.00 0.78 -0.22 32 0 3 0
04SEP26 119.00 C 0.00 0.00 0.00 0.59 -0.19 32 0 0 0
04SEP26 120.00 C 0.68 0.68 0.55 0.44 -0.16 32 27 45 +25
04SEP26 121.00 C 0.47 0.47 0.47 0.32 -0.14 32 41 41 +37
04SEP26 122.00 C 0.35 0.35 0.35 0.23 -0.11 32 15 15 +15
04SEP26 123.00 C 0.00 0.00 0.00 0.17 -0.08 32 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 0.12 -0.07 32 0 0 0
04SEP26 125.00 C 0.20 0.22 0.20 0.08 -0.06 32 21 21 +21
04SEP26 126.00 C 0.17 0.17 0.17 0.06 -0.04 33 1 23 0
04SEP26 127.00 C 0.18 0.18 0.18 0.04 -0.03 33 15 15 +15
04SEP26 128.00 C 0.16 0.16 0.13 0.03 -0.02 33 40 55 +40
04SEP26 129.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 2 0
04SEP26 130.00 C 0.09 0.09 0.09 0.01 -0.02 32 20 20 +20
04SEP26 131.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 69.14 -0.29 108 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 68.16 -0.27 113 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 67.16 -0.27 110 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 66.17 -0.27 110 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 65.16 -0.28 103 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 64.16 -0.28 99 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 63.18 -0.26 103 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 60.64 -0.18 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 58.18 -0.28 87 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.71 -0.26 88 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.16 -0.31 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.69 -0.29 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.20 -0.29 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.70 -0.15 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.24 -0.26 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.73 -0.14 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.26 -0.06 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.75 -0.15 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.27 -0.14 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.80 -0.04 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.37 +0.04 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.92 +0.06 45 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 23.47 -0.13 42 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 20.82 -0.32 30 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.40 -0.33 31 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 16.04 -0.33 31 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 13.76 -0.33 31 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 11.60 -0.35 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 9.59 -0.05 31 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 7.74 -0.12 31 0 1,023 0
29SEP26 110.00 C 6.87 6.87 6.58 5.97 -0.32 29 45 3,175 -30
29SEP26 112.50 C 5.32 5.32 4.90 4.72 -0.21 30 44 695 +40
29SEP26 115.00 C 3.72 3.72 3.65 3.70 -0.08 31 162 6,575 +124
29SEP26 117.50 C 3.15 3.15 3.15 2.69 -0.21 31 15 4,002 -15
29SEP26 120.00 C 2.35 2.35 2.02 1.98 -0.17 31 114 3,738 -15
29SEP26 122.50 C 1.55 1.55 1.52 1.39 -0.19 31 30 1,033 -30
29SEP26 125.00 C 1.20 1.20 1.11 0.96 -0.15 31 34 4,931 -34
29SEP26 127.50 C 0.81 0.81 0.80 0.65 -0.11 31 8 842 +6
29SEP26 130.00 C 0.65 0.65 0.60 0.42 -0.09 31 32 4,105 +28
29SEP26 132.50 C 0.50 0.50 0.44 0.27 -0.07 31 227 1,544 +170
29SEP26 135.00 C 0.00 0.00 0.00 0.17 -0.05 31 0 461 0
29SEP26 137.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 263 0
29SEP26 140.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 3,493 0
29SEP26 142.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 421 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 0.00 32 0 524 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 639 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 109 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 206 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 172 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 69.27 -0.16 87 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 68.31 -0.12 91 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 67.26 -0.17 77 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 66.32 -0.12 87 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 65.29 -0.15 79 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 64.28 -0.16 74 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 63.29 -0.15 73 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 60.85 -0.11 77 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 58.33 -0.13 68 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 55.89 -0.10 70 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 53.46 -0.01 71 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 50.89 -0.09 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 48.41 -0.08 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 45.93 -0.05 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 43.49 -0.10 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 41.02 -0.11 51 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 38.53 -0.14 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 36.07 -0.15 46 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 33.68 -0.11 46 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 31.25 -0.11 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.83 -0.11 42 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.42 -0.10 40 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.02 -0.16 38 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 21.35 -0.33 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.08 -0.34 31 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 16.89 -0.35 31 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 14.82 -0.34 31 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 12.86 -0.35 31 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 11.05 -0.35 31 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 9.39 -0.07 31 0 90 0
29OCT26 110.00 C 8.20 8.20 8.20 7.87 -0.11 31 15 127 +15
29OCT26 112.50 C 7.10 7.10 6.66 6.54 -0.13 31 20 594 +15
29OCT26 115.00 C 5.71 5.71 5.62 5.40 -0.19 31 16 816 +1
29OCT26 117.50 C 0.00 0.00 0.00 4.43 -0.11 31 0 212 0
29OCT26 120.00 C 3.65 3.65 3.65 3.63 -0.10 32 6 1,267 +6
29OCT26 122.50 C 3.00 3.01 3.00 2.89 -0.15 32 10 562 +10
29OCT26 125.00 C 2.50 2.50 2.41 2.28 -0.19 32 14 397 +13
29OCT26 127.50 C 0.00 0.00 0.00 1.77 -0.19 32 0 398 0
29OCT26 130.00 C 1.66 1.66 1.66 1.37 -0.15 32 15 834 +15
29OCT26 132.50 C 0.00 0.00 0.00 1.04 -0.14 31 0 179 0
29OCT26 135.00 C 0.00 0.00 0.00 0.79 -0.11 31 0 293 0
29OCT26 137.50 C 0.86 0.86 0.86 0.59 -0.09 31 60 188 +60
29OCT26 140.00 C 0.70 0.70 0.70 0.44 -0.08 31 1 224 +1
29OCT26 142.50 C 0.00 0.00 0.00 0.32 -0.06 31 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 314 0
29OCT26 147.50 C 0.00 0.00 0.00 0.17 -0.04 31 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 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 69.42 -0.14 79 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 68.42 -0.15 77 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 67.49 -0.09 81 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 66.44 -0.15 74 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 65.51 -0.09 78 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 64.46 -0.15 71 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 63.47 -0.15 70 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 60.99 -0.16 66 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 58.60 -0.07 68 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 56.32 +0.12 73 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 53.58 -0.16 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 51.12 -0.15 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 48.67 -0.15 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 46.24 -0.15 53 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 43.84 -0.04 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 41.40 -0.05 50 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 39.00 -0.12 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 36.58 -0.13 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 34.22 -0.05 45 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 31.79 -0.05 43 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 29.45 0.00 42 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 27.13 -0.01 40 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 24.84 -0.03 39 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 22.64 -0.07 38 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 20.15 -0.29 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 18.15 -0.28 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 16.26 -0.27 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 14.48 -0.26 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 12.82 -0.24 34 0 2 0
27NOV26 107.50 C 0.00 0.00 0.00 11.28 -0.08 34 0 65 0
27NOV26 110.00 C 10.00 10.05 10.00 9.80 -0.08 34 36 172 +36
27NOV26 112.50 C 8.73 8.75 8.72 8.55 -0.05 34 45 476 +45
27NOV26 115.00 C 7.58 7.58 7.58 7.41 -0.08 34 15 2,700 0
27NOV26 117.50 C 0.00 0.00 0.00 6.39 -0.12 34 0 71 0
27NOV26 120.00 C 5.67 5.67 5.67 5.51 -0.10 34 15 179 +15
27NOV26 122.50 C 5.14 5.14 5.14 4.74 -0.10 35 15 259 +15
27NOV26 125.00 C 4.41 4.41 4.41 4.06 -0.09 35 15 365 +15
27NOV26 127.50 C 3.60 3.60 3.60 3.42 -0.12 35 30 65 0
27NOV26 130.00 C 3.31 3.31 3.31 2.87 -0.10 35 15 632 0
27NOV26 132.50 C 2.64 2.64 2.64 2.39 -0.10 35 15 474 +15
27NOV26 135.00 C 2.24 2.25 2.24 1.98 -0.09 35 75 160 +75
27NOV26 137.50 C 1.90 1.94 1.89 1.64 -0.07 35 45 713 +30
27NOV26 140.00 C 0.00 0.00 0.00 1.35 -0.06 35 0 491 0
27NOV26 142.50 C 0.00 0.00 0.00 1.11 -0.05 35 0 36 0
27NOV26 145.00 C 1.22 1.22 1.22 0.90 -0.05 34 12 135 0
27NOV26 147.50 C 0.00 0.00 0.00 0.74 -0.04 35 0 267 0
27NOV26 150.00 C 0.00 0.00 0.00 0.60 -0.03 35 0 133 0
27NOV26 152.50 C 0.81 0.81 0.81 0.48 -0.03 34 15 26 +15
27NOV26 155.00 C 0.00 0.00 0.00 0.39 -0.02 34 0 32 0
27NOV26 157.50 C 0.00 0.00 0.00 0.31 -0.02 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.25 -0.02 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.20 -0.01 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 17 0
27NOV26 167.50 C 0.42 0.42 0.42 0.13 -0.01 35 26 83 +26
27NOV26 170.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.07 0.00 35 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 36 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 38 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 69.62 -0.16 75 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 68.71 -0.03 77 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 67.65 -0.11 72 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 66.66 -0.11 71 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 65.76 -0.03 73 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 64.69 -0.11 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 63.71 -0.11 67 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 61.25 -0.10 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 58.79 -0.01 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.34 -0.11 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.90 -0.11 57 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.48 -0.15 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.01 -0.07 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.59 -0.13 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.19 -0.12 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.79 -0.12 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.39 -0.13 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.01 -0.13 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.64 -0.12 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.39 -0.03 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.01 -0.01 39 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 27.84 +0.07 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.58 0.00 38 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 23.45 -0.08 37 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 21.31 +0.01 36 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 19.12 -0.27 34 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 17.31 -0.26 34 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 15.61 -0.25 34 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 14.02 -0.24 34 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 12.53 -0.16 34 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 11.14 -0.08 34 0 1,793 0
30DEC26 112.50 C 0.00 0.00 0.00 9.88 -0.16 34 0 732 0
30DEC26 115.00 C 0.00 0.00 0.00 8.74 -0.13 34 0 2,297 0
30DEC26 117.50 C 0.00 0.00 0.00 7.71 -0.13 34 0 818 0
30DEC26 120.00 C 0.00 0.00 0.00 6.77 -0.14 34 0 1,917 0
30DEC26 122.50 C 0.00 0.00 0.00 6.00 -0.09 34 0 375 0
30DEC26 125.00 C 0.00 0.00 0.00 5.28 -0.08 34 0 2,984 0
30DEC26 127.50 C 0.00 0.00 0.00 4.57 -0.14 34 0 335 0
30DEC26 130.00 C 4.20 4.20 4.20 3.95 -0.12 34 1 1,932 -1
30DEC26 132.50 C 3.68 3.68 3.68 3.41 -0.10 34 30 274 0
30DEC26 135.00 C 0.00 0.00 0.00 2.93 -0.09 34 0 290 0
30DEC26 137.50 C 0.00 0.00 0.00 2.50 -0.09 34 0 444 0
30DEC26 140.00 C 2.49 2.50 2.49 2.14 -0.08 34 75 2,222 -45
30DEC26 142.50 C 0.00 0.00 0.00 1.82 -0.07 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 1.55 -0.06 34 0 263 0
30DEC26 147.50 C 0.00 0.00 0.00 1.31 -0.05 34 0 380 0
30DEC26 150.00 C 0.00 0.00 0.00 1.11 -0.04 34 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 0.93 -0.04 34 0 184 0
30DEC26 155.00 C 1.16 1.16 1.16 0.78 -0.04 34 12 72 +3
30DEC26 157.50 C 0.00 0.00 0.00 0.66 -0.03 34 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.55 -0.03 34 0 172 0
30DEC26 162.50 C 0.00 0.00 0.00 0.46 -0.03 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.38 -0.03 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.32 -0.02 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.13 0.00 34 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.11 0.00 34 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.09 0.00 34 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 70.11 -0.15 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 69.14 -0.15 63 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 68.17 -0.15 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 67.20 -0.15 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 66.24 -0.15 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 65.27 -0.15 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 64.31 -0.11 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 61.92 -0.15 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 59.54 -0.14 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.19 -0.04 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.80 -0.13 52 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 52.48 +0.02 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.07 -0.05 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.71 -0.05 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.36 -0.07 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.04 -0.13 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.76 -0.11 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 38.54 -0.06 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.27 -0.11 41 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 34.13 -0.06 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.00 -0.06 39 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 29.82 -0.14 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.96 +0.02 38 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 25.97 -0.03 37 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 24.11 -0.02 37 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 22.32 -0.03 36 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 20.27 -0.23 35 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 18.72 -0.22 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 17.26 -0.21 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 15.88 -0.20 35 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 14.65 -0.07 35 0 1,174 0
30MAR27 112.50 C 14.13 14.13 14.13 13.44 -0.07 35 15 127 0
30MAR27 115.00 C 0.00 0.00 0.00 12.32 -0.07 35 0 363 0
30MAR27 117.50 C 0.00 0.00 0.00 11.28 +0.06 35 0 501 0
30MAR27 120.00 C 0.00 0.00 0.00 10.32 -0.07 35 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 9.44 -0.11 35 0 81 0
30MAR27 125.00 C 0.00 0.00 0.00 8.63 +0.06 35 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 7.88 -0.10 35 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 7.16 -0.09 35 0 910 0
30MAR27 132.50 C 0.00 0.00 0.00 6.49 -0.09 35 0 119 0
30MAR27 135.00 C 0.00 0.00 0.00 5.87 -0.10 35 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 5.30 -0.10 35 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 4.78 -0.09 35 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 4.31 -0.09 35 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 3.88 +0.04 35 0 68 0
30MAR27 147.50 C 0.00 0.00 0.00 3.49 -0.07 35 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 3.14 +0.03 35 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 2.82 +0.03 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 2.53 +0.02 35 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.27 +0.02 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 2.03 +0.01 35 0 34 0
30MAR27 162.50 C 0.00 0.00 0.00 1.82 +0.01 35 0 233 0
30MAR27 165.00 C 2.06 2.16 2.06 1.63 +0.01 35 27 468 +26
30MAR27 167.50 C 1.91 1.91 1.91 1.45 +0.01 35 25 1,100 +25
30MAR27 170.00 C 0.00 0.00 0.00 1.30 +0.01 35 0 67 0
30MAR27 172.50 C 1.71 1.71 1.71 1.16 +0.01 35 25 131 0
30MAR27 175.00 C 0.00 0.00 0.00 1.03 0.00 35 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.92 0.00 35 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.82 0.00 35 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.73 0.00 35 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.65 0.00 35 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.58 0.00 35 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.52 0.00 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.46 0.00 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.41 0.00 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.35 -0.01 35 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.20 0.00 35 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 70.22 -0.16 65 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 69.26 -0.15 65 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 68.30 -0.15 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 67.34 -0.15 63 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 66.38 -0.15 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 65.43 -0.15 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 64.47 -0.15 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 62.10 -0.13 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 59.73 -0.16 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 57.38 -0.11 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 55.03 -0.15 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 52.68 -0.15 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 50.35 -0.15 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 48.12 -0.07 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 45.75 -0.15 47 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 43.50 -0.14 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.28 -0.13 44 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 39.10 -0.13 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 36.97 -0.05 43 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 34.89 -0.13 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.89 -0.10 41 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 30.93 -0.10 41 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 29.03 -0.10 40 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 27.23 -0.07 40 0 4 0
29JUN27 95.00 C 0.00 0.00 0.00 25.46 -0.05 39 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 23.82 -0.03 39 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 22.27 -0.23 39 0 53 0
29JUN27 102.50 C 0.00 0.00 0.00 20.72 +0.38 38 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 18.81 -0.20 37 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 17.50 -0.19 37 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 16.59 -0.02 38 0 81 0
29JUN27 112.50 C 0.00 0.00 0.00 15.45 -0.02 37 0 197 0
29JUN27 115.00 C 14.30 14.30 14.30 14.39 -0.02 38 20 27 +10
29JUN27 117.50 C 0.00 0.00 0.00 13.39 -0.02 38 0 42 0
29JUN27 120.00 C 0.00 0.00 0.00 12.46 -0.02 38 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 11.54 -0.08 38 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 10.64 -0.14 37 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 9.90 -0.12 37 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 9.16 -0.12 37 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 8.44 -0.13 37 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.80 -0.10 37 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 7.23 -0.10 37 0 17 0
29JUN27 140.00 C 0.00 0.00 0.00 6.68 -0.09 37 0 23 0
29JUN27 142.50 C 0.00 0.00 0.00 6.13 -0.10 37 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 5.67 -0.08 37 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 5.25 -0.07 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 4.84 -0.07 37 0 38 0
29JUN27 152.50 C 0.00 0.00 0.00 4.43 +0.06 37 0 1 0
29JUN27 155.00 C 4.50 4.50 4.50 4.09 +0.06 37 6 36 +6
29JUN27 157.50 C 0.00 0.00 0.00 3.79 +0.06 37 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 3.49 +0.04 37 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 3.20 +0.04 37 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 2.93 +0.05 37 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 2.72 +0.04 37 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 2.51 +0.03 37 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 2.30 +0.02 37 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 2.10 +0.02 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 1.93 +0.02 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.79 +0.02 37 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 1.65 +0.01 37 0 27 0
29JUN27 185.00 C 2.18 2.18 2.18 1.52 +0.02 37 1 78 0
29JUN27 187.50 C 2.06 2.06 2.06 1.38 +0.02 37 1 3 +1
29JUN27 190.00 C 0.00 0.00 0.00 1.27 +0.02 37 0 30 0
29JUN27 192.50 C 0.00 0.00 0.00 1.18 +0.02 37 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 1.09 +0.01 37 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 1.00 +0.01 37 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.91 +0.01 37 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.77 +0.01 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.66 +0.01 37 0 85 0
TOTAL CALL 3,053 120,725 +991
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 257 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 242 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 228 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 214 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 187 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 175 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 162 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 150 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 138 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 126 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 115 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 467 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 710 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 672 0
28AUG26 100.00 P 0.03 0.04 0.03 0.01 0.00 53 106 3,250 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 527 0
28AUG26 105.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 2,023 0
28AUG26 107.50 P 0.19 0.20 0.17 0.10 -0.04 36 110 1,204 -14
28AUG26 110.00 P 0.47 0.52 0.40 0.42 -0.07 36 100 1,571 -75
28AUG26 112.50 P 1.00 1.28 1.00 1.25 -0.05 36 960 1,625 -30
28AUG26 115.00 P 2.33 2.53 2.33 2.76 +0.05 38 5 1,340 +3
28AUG26 117.50 P 4.60 4.87 4.40 4.55 -0.12 27 96 1,054 -6
28AUG26 120.00 P 7.00 7.00 6.64 7.03 +0.25 35 4 2,418 -2
28AUG26 122.50 P 0.00 0.00 0.00 9.50 +0.29 0 0 702 0
28AUG26 125.00 P 0.00 0.00 0.00 12.36 +0.66 83 0 1,020 0
28AUG26 127.50 P 0.00 0.00 0.00 14.50 +0.30 0 0 514 -290
28AUG26 130.00 P 0.00 0.00 0.00 17.00 +0.30 0 0 159 -439
28AUG26 132.50 P 0.00 0.00 0.00 19.50 +0.30 0 0 124 0
28AUG26 135.00 P 21.40 21.40 21.40 22.00 +0.30 0 1 76 0
28AUG26 137.50 P 0.00 0.00 0.00 24.50 +0.17 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.00 +0.17 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 29.50 +0.17 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 32.00 +0.17 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.50 +0.17 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.00 +0.19 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.50 +0.18 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 42.00 +0.18 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.50 +0.19 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 47.00 +0.19 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.50 +0.18 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.00 +0.19 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.50 +0.21 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 57.00 +0.19 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 59.50 +0.19 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 62.00 +0.19 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 64.50 +0.19 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 67.00 +0.19 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 69.50 +0.19 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 72.00 +0.19 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 74.50 +0.19 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 77.00 +0.19 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 79.50 +0.19 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 82.00 +0.19 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 84.50 +0.19 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 87.00 +0.19 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 92.00 +0.19 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 97.00 +0.19 0 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
04SEP26 94.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
04SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
04SEP26 101.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 2 0
04SEP26 102.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 0.23 -0.05 32 0 3 0
04SEP26 106.00 P 0.00 0.00 0.00 0.33 -0.06 32 0 0 0
04SEP26 107.00 P 0.00 0.00 0.00 0.48 -0.06 32 0 5 0
04SEP26 108.00 P 0.66 0.76 0.66 0.66 -0.07 32 12 12 +12
04SEP26 109.00 P 0.00 0.00 0.00 0.90 -0.07 32 0 20 0
04SEP26 110.00 P 1.10 1.10 1.10 1.20 -0.07 33 43 42 +37
04SEP26 111.00 P 0.00 0.00 0.00 1.55 -0.06 33 0 30 0
04SEP26 112.00 P 1.85 1.91 1.85 1.97 -0.04 33 30 45 +30
04SEP26 113.00 P 2.16 2.36 2.16 2.38 -0.11 32 49 40 +31
04SEP26 114.00 P 2.88 2.88 2.88 2.91 -0.12 32 6 6 +6
04SEP26 115.00 P 3.53 3.53 3.53 3.63 +0.01 33 15 15 +15
04SEP26 116.00 P 0.00 0.00 0.00 4.17 -0.10 32 0 0 0
04SEP26 117.00 P 0.00 0.00 0.00 5.06 +0.07 34 0 0 0
04SEP26 118.00 P 0.00 0.00 0.00 5.67 -0.09 32 0 0 0
04SEP26 119.00 P 0.00 0.00 0.00 6.50 -0.06 32 0 0 0
04SEP26 120.00 P 0.00 0.00 0.00 7.36 -0.05 32 0 0 0
04SEP26 121.00 P 0.00 0.00 0.00 8.24 -0.07 32 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 9.16 -0.07 32 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 10.10 +0.23 32 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 11.06 +0.25 32 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 12.36 +0.59 46 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 13.01 +0.27 32 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 14.00 +0.28 0 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 15.00 +0.29 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 16.00 +0.30 0 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 17.00 +0.30 0 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 18.00 +0.30 0 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 19.00 +0.30 0 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 20.00 +0.30 0 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 21.00 +0.30 0 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 22.00 +0.30 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 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 71 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 345 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 277 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 0.00 33 0 929 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 3,796 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 1,316 0
29SEP26 95.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 2,660 0
29SEP26 97.50 P 0.00 0.00 0.00 0.27 -0.03 31 0 3,636 0
29SEP26 100.00 P 0.00 0.00 0.00 0.49 -0.03 31 0 8,440 0
29SEP26 102.50 P 1.01 1.01 0.98 0.83 -0.03 31 16 2,193 +13
29SEP26 105.00 P 1.48 1.48 1.48 1.34 -0.04 31 16 3,856 +16
29SEP26 107.50 P 1.93 2.12 1.93 2.04 -0.03 31 73 2,722 -5
29SEP26 110.00 P 2.50 2.87 2.50 2.92 -0.06 31 65 6,279 0
29SEP26 112.50 P 3.93 3.93 3.83 4.02 -0.08 31 155 1,083 +86
29SEP26 115.00 P 5.19 5.19 5.19 5.38 -0.07 31 2 2,052 +2
29SEP26 117.50 P 6.86 6.86 6.86 7.03 +0.01 32 15 3,623 0
29SEP26 120.00 P 8.40 8.40 8.40 8.79 -0.01 32 1 2,118 0
29SEP26 122.50 P 0.00 0.00 0.00 10.58 -0.18 31 0 423 0
29SEP26 125.00 P 0.00 0.00 0.00 12.68 -0.20 31 0 2,006 0
29SEP26 127.50 P 0.00 0.00 0.00 14.89 -0.24 31 0 445 0
29SEP26 130.00 P 0.00 0.00 0.00 17.20 +0.23 31 0 1,630 0
29SEP26 132.50 P 0.00 0.00 0.00 19.58 +0.25 31 0 346 0
29SEP26 135.00 P 0.00 0.00 0.00 22.06 +0.31 33 0 177 0
29SEP26 137.50 P 0.00 0.00 0.00 24.54 +0.03 35 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 27.02 +0.02 36 0 1 -60
29SEP26 142.50 P 0.00 0.00 0.00 29.52 0.00 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.01 -0.02 40 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 34.54 +0.08 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.05 +0.02 47 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 39.55 +0.04 50 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 42.05 +0.05 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.54 +0.04 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.05 +0.02 56 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.55 +0.02 59 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.05 +0.02 61 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.55 +0.04 63 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.05 +0.05 65 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.55 +0.04 67 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 62.05 +0.06 68 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.53 -0.01 69 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.03 +0.03 70 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.53 +0.03 72 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.03 +0.02 74 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 74.53 +0.03 76 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.04 +0.04 78 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 79.54 +0.04 80 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.03 +0.03 81 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 84.53 +0.03 83 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.04 +0.04 85 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 92.03 +0.03 87 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 97.03 +0.03 91 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 71 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 68 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 59 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 0.02 -0.01 32 0 74 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.08 0.00 32 0 36 0
29OCT26 87.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 86 0
29OCT26 90.00 P 0.00 0.00 0.00 0.23 -0.02 31 0 88 0
29OCT26 92.50 P 0.00 0.00 0.00 0.38 -0.03 31 0 115 0
29OCT26 95.00 P 0.00 0.00 0.00 0.61 -0.03 32 0 156 0
29OCT26 97.50 P 0.00 0.00 0.00 0.92 -0.04 32 0 466 0
29OCT26 100.00 P 1.44 1.44 1.44 1.35 -0.04 32 1 341 +1
29OCT26 102.50 P 1.96 1.96 1.95 1.90 -0.04 32 60 470 +30
29OCT26 105.00 P 2.57 2.57 2.57 2.60 -0.04 32 30 325 +30
29OCT26 107.50 P 3.35 3.35 3.35 3.42 -0.06 32 9 369 0
29OCT26 110.00 P 0.00 0.00 0.00 4.41 -0.08 32 0 1,284 0
29OCT26 112.50 P 5.49 5.49 5.49 5.54 -0.06 31 15 379 +15
29OCT26 115.00 P 0.00 0.00 0.00 6.89 -0.07 31 0 1,082 0
29OCT26 117.50 P 0.00 0.00 0.00 8.46 -0.05 32 0 1,425 0
29OCT26 120.00 P 0.00 0.00 0.00 10.00 -0.19 31 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 11.77 0.00 31 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 13.70 +0.11 31 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 15.73 +0.14 31 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 17.86 +0.18 31 0 703 0
29OCT26 132.50 P 0.00 0.00 0.00 20.06 +0.18 31 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 22.50 -0.03 33 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 24.81 -0.06 33 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 27.16 -0.03 33 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 29.57 -0.02 33 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 32.02 -0.02 33 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 34.54 +0.01 35 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 37.05 +0.02 38 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 39.55 +0.04 39 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 42.05 +0.05 41 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 44.55 +0.03 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 47.05 +0.02 45 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 49.55 +0.02 46 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 52.05 +0.02 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 54.55 +0.02 49 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 57.05 +0.02 51 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 59.55 +0.02 52 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 62.05 +0.02 54 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 64.55 +0.01 55 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 67.03 +0.01 56 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 69.53 +0.01 57 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 72.03 +0.01 59 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 74.53 0.00 60 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 77.05 +0.05 62 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 79.54 +0.04 63 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 82.05 +0.05 65 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 84.55 +0.05 67 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 87.05 +0.02 68 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 92.03 +0.02 69 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 97.05 -0.05 73 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 0.00 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.09 0.00 35 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 81 0
27NOV26 82.50 P 0.00 0.00 0.00 0.23 0.00 34 0 67 0
27NOV26 85.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 108 0
27NOV26 87.50 P 0.00 0.00 0.00 0.54 +0.01 35 0 8 0
27NOV26 90.00 P 0.00 0.00 0.00 0.78 +0.01 35 0 149 0
27NOV26 92.50 P 1.37 1.37 1.37 1.10 +0.02 35 51 58 +35
27NOV26 95.00 P 1.65 1.72 1.65 1.49 +0.03 35 16 396 +1
27NOV26 97.50 P 1.95 2.15 1.95 1.99 +0.03 35 35 81 +16
27NOV26 100.00 P 2.65 2.65 2.65 2.61 +0.04 35 15 39 +15
27NOV26 102.50 P 3.35 3.35 3.35 3.33 +0.05 35 2 662 0
27NOV26 105.00 P 0.00 0.00 0.00 4.15 +0.04 35 0 209 0
27NOV26 107.50 P 0.00 0.00 0.00 5.04 0.00 34 0 422 0
27NOV26 110.00 P 0.00 0.00 0.00 6.07 -0.03 34 0 3,025 0
27NOV26 112.50 P 0.00 0.00 0.00 7.28 -0.02 34 0 389 0
27NOV26 115.00 P 0.00 0.00 0.00 8.68 +0.01 34 0 60 0
27NOV26 117.50 P 0.00 0.00 0.00 10.13 -0.02 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 11.84 +0.08 35 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 13.38 -0.17 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 15.16 -0.03 34 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 17.07 +0.20 34 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 19.02 +0.20 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 21.10 +0.22 34 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 23.37 +0.02 35 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 25.54 +0.01 35 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 27.78 +0.01 35 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 30.06 +0.05 35 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 32.38 +0.06 35 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 34.72 -0.01 35 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 37.11 0.00 35 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 39.56 +0.04 35 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 42.05 +0.05 36 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 44.55 +0.03 38 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 47.05 +0.02 39 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 49.55 +0.02 41 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 52.05 +0.02 42 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 54.55 +0.02 43 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.05 +0.01 45 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 59.55 +0.01 46 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 62.05 +0.01 47 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 64.55 +0.01 49 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 67.05 -0.03 50 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 69.54 +0.02 51 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 72.04 +0.01 52 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 74.54 +0.01 53 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 77.05 +0.02 55 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 79.55 +0.02 56 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 82.05 +0.02 57 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 84.55 +0.02 58 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 87.05 +0.02 59 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 92.04 +0.03 61 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 97.05 -0.05 63 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 0.00 35 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 0.00 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 0.00 34 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.13 0.00 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 192 0
30DEC26 80.00 P 0.00 0.00 0.00 0.32 +0.01 34 0 1,032 0
30DEC26 82.50 P 0.00 0.00 0.00 0.46 +0.01 34 0 185 0
30DEC26 85.00 P 0.00 0.00 0.00 0.65 +0.01 34 0 574 0
30DEC26 87.50 P 0.00 0.00 0.00 0.92 +0.01 34 0 317 0
30DEC26 90.00 P 1.50 1.50 1.50 1.25 +0.02 34 1 1,471 +1
30DEC26 92.50 P 0.00 0.00 0.00 1.64 +0.03 34 0 1,853 0
30DEC26 95.00 P 0.00 0.00 0.00 2.15 +0.03 34 0 1,294 0
30DEC26 97.50 P 0.00 0.00 0.00 2.74 +0.04 34 0 1,350 0
30DEC26 100.00 P 3.40 3.40 3.40 3.40 +0.03 34 5 2,880 0
30DEC26 102.50 P 0.00 0.00 0.00 4.15 -0.03 34 0 2,604 0
30DEC26 105.00 P 5.01 5.01 5.01 4.99 -0.03 34 40 1,728 +13
30DEC26 107.50 P 0.00 0.00 0.00 6.02 +0.02 34 0 2,297 0
30DEC26 110.00 P 0.00 0.00 0.00 7.14 +0.06 34 0 3,780 0
30DEC26 112.50 P 0.00 0.00 0.00 8.35 +0.02 34 0 1,442 0
30DEC26 115.00 P 0.00 0.00 0.00 9.70 +0.06 34 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 11.18 +0.07 34 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 12.68 -0.05 34 0 1,210 0
30DEC26 122.50 P 0.00 0.00 0.00 14.30 +0.11 34 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 16.08 -0.09 34 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 17.88 -0.08 34 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 19.82 +0.20 34 0 1,308 0
30DEC26 132.50 P 0.00 0.00 0.00 21.97 +0.39 35 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 24.03 -0.05 35 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 26.15 +0.04 35 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 28.31 +0.03 35 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 30.52 +0.06 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.77 +0.07 35 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 35.04 -0.03 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.47 -0.01 36 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 39.71 +0.08 34 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.13 -0.01 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.56 +0.02 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.05 +0.02 35 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 49.55 +0.02 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.05 +0.02 38 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 54.55 +0.02 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.05 +0.01 40 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 59.55 +0.01 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.05 +0.01 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.55 +0.01 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.05 -0.03 45 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 69.55 +0.03 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 72.05 +0.02 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 74.55 +0.02 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 77.05 +0.02 49 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 79.55 +0.02 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.05 +0.02 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 84.55 +0.02 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 87.05 +0.02 53 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 92.05 +0.02 55 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 97.05 -0.05 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 36 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 35 0 76 0
30MAR27 60.00 P 0.54 0.62 0.54 0.07 +0.01 35 41 128 +36
30MAR27 62.50 P 0.00 0.00 0.00 0.10 0.00 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.15 0.00 35 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 0.00 35 0 77 0
30MAR27 70.00 P 0.00 0.00 0.00 0.33 +0.01 35 0 70 0
30MAR27 72.50 P 1.03 1.03 1.03 0.46 +0.02 35 30 30 +30
30MAR27 75.00 P 0.00 0.00 0.00 0.64 +0.01 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.85 +0.02 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.13 +0.02 35 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.46 +0.03 35 0 1,550 0
30MAR27 85.00 P 2.16 2.16 2.16 1.84 +0.03 35 25 1,136 +25
30MAR27 87.50 P 0.00 0.00 0.00 2.31 +0.04 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 2.83 +0.04 35 0 2,466 0
30MAR27 92.50 P 0.00 0.00 0.00 3.46 +0.06 35 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 4.14 +0.06 35 0 102 0
30MAR27 97.50 P 0.00 0.00 0.00 4.87 +0.02 35 0 725 0
30MAR27 100.00 P 5.58 5.58 5.58 5.62 -0.03 35 2 2,780 0
30MAR27 102.50 P 6.40 6.52 6.40 6.54 +0.01 35 147 941 -103
30MAR27 105.00 P 7.45 7.48 7.42 7.64 +0.13 35 142 545 -129
30MAR27 107.50 P 0.00 0.00 0.00 8.68 +0.11 35 0 590 0
30MAR27 110.00 P 0.00 0.00 0.00 9.77 0.00 35 0 1,486 0
30MAR27 112.50 P 0.00 0.00 0.00 11.03 0.00 35 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 12.38 +0.04 35 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 13.84 +0.05 35 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 15.31 +0.07 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 16.92 +0.06 35 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 18.60 +0.01 35 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 20.33 +0.07 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 22.15 +0.08 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 24.04 +0.10 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 26.01 +0.11 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 27.99 +0.10 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.99 +0.09 35 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 32.07 +0.10 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.18 +0.84 35 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 36.33 +0.04 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.51 +0.05 35 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 40.73 +0.04 35 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.96 +0.07 35 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.27 +0.05 35 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.65 +0.19 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.89 +0.09 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.26 +0.05 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.65 +0.03 35 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.09 +0.04 35 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 59.55 +0.01 35 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.05 +0.01 36 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 64.55 +0.01 37 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 67.05 -0.03 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 69.55 +0.03 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 72.05 +0.02 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 74.55 +0.02 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 77.05 +0.02 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 79.55 +0.02 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 82.05 +0.02 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 84.55 +0.02 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 87.05 +0.02 45 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 92.05 +0.02 46 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 97.05 -0.05 48 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 36 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 0.00 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.08 0.00 37 0 149 0
29JUN27 52.50 P 0.00 0.00 0.00 0.12 0.00 37 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.70 +0.01 37 0 112 0
29JUN27 67.50 P 0.00 0.00 0.00 0.91 +0.02 37 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.20 +0.03 37 0 10 0
29JUN27 72.50 P 0.00 0.00 0.00 1.49 +0.02 37 0 166 0
29JUN27 75.00 P 2.36 2.36 2.33 1.89 +0.08 37 600 642 +575
29JUN27 77.50 P 0.00 0.00 0.00 2.30 +0.10 37 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.84 +0.05 37 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.37 +0.14 37 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 4.04 +0.06 37 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 4.74 +0.06 37 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.41 -0.04 37 0 202 0
29JUN27 92.50 P 0.00 0.00 0.00 6.16 -0.05 37 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 7.01 -0.03 36 0 47 0
29JUN27 97.50 P 0.00 0.00 0.00 7.92 -0.09 36 0 46 0
29JUN27 100.00 P 8.81 8.81 8.81 8.92 -0.03 36 2 109 -2
29JUN27 102.50 P 0.00 0.00 0.00 9.99 -0.05 36 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 11.14 -0.05 36 0 476 0
29JUN27 107.50 P 0.00 0.00 0.00 12.37 -0.06 36 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 13.69 -0.02 36 0 163 0
29JUN27 112.50 P 0.00 0.00 0.00 15.07 -0.01 36 0 397 0
29JUN27 115.00 P 16.53 16.53 16.53 16.52 -0.01 36 8 267 0
29JUN27 117.50 P 0.00 0.00 0.00 18.04 -0.01 36 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 19.39 -0.07 35 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 21.22 +0.22 36 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 22.80 +0.11 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 24.54 +0.09 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 26.33 +0.08 35 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 28.17 +0.60 36 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 30.07 +0.10 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.99 +0.07 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.95 +0.08 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.96 +0.08 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.03 +0.12 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.09 +0.11 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.19 +0.11 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 44.25 +0.04 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 46.45 +0.10 35 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 48.57 +0.01 35 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 50.76 +0.08 35 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 52.97 +0.08 35 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.19 +0.08 35 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 57.44 +0.05 35 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 59.71 +0.06 35 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 61.95 +0.05 35 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 64.26 +0.07 35 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 66.57 +0.09 35 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 68.90 +0.07 35 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 71.21 +0.09 34 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 73.54 +0.08 34 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 75.89 +0.06 34 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 78.24 +0.05 34 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 80.60 +0.06 34 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 82.96 +0.06 33 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 85.32 +0.03 33 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 87.70 +0.06 32 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 92.44 +0.05 30 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 97.22 +0.05 27 0 0 0
TOTAL PUT 3,157 155,488 -81
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$ 37.940
28AUG26 23.00 C 0.00 0.00 0.00 14.95 +0.62 199 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.95 +0.62 182 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.95 +0.62 166 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.95 +0.62 151 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.95 +0.62 136 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.95 +0.62 122 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.95 +0.62 108 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.95 +0.62 94 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.95 +0.62 82 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.95 +0.62 69 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 4.95 +0.62 57 0 50 0
28AUG26 34.00 C 0.00 0.00 0.00 3.95 +0.60 45 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 2.96 +0.56 44 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 2.03 +0.48 46 0 76 0
28AUG26 37.00 C 0.95 0.95 0.95 1.18 +0.30 43 15 188 -15
28AUG26 38.00 C 0.44 0.44 0.42 0.59 +0.17 44 16 330 +1
28AUG26 39.00 C 0.10 0.11 0.10 0.24 +0.06 45 60 588 -15
28AUG26 40.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 278 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 0.00 45 0 296 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 427 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 292 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 436 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 445 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 348 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 215 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 114 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 122 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 140 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 158 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 174 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 190 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.00 +0.61 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.01 +0.62 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.01 +0.62 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.01 +0.68 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 11.02 +0.66 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.03 +0.65 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.05 +0.64 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.03 +0.57 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.13 +0.56 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.22 +0.54 41 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 5.35 +0.51 41 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 4.53 +0.47 41 0 60 0
29SEP26 35.00 C 0.00 0.00 0.00 3.78 +0.42 41 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 3.10 +0.37 41 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 2.42 +0.21 40 0 177 0
29SEP26 38.00 C 1.71 1.71 1.60 1.96 +0.26 41 30 391 +15
29SEP26 39.00 C 1.17 1.23 1.17 1.52 +0.21 41 30 226 -15
29SEP26 40.00 C 0.90 0.90 0.90 1.15 +0.15 41 150 791 +150
29SEP26 41.00 C 0.86 0.86 0.86 0.87 +0.09 41 1 518 0
29SEP26 42.00 C 0.65 0.65 0.65 0.65 +0.08 41 2 2,843 0
29SEP26 43.00 C 0.00 0.00 0.00 0.48 +0.06 41 0 867 0
29SEP26 44.00 C 0.00 0.00 0.00 0.36 +0.06 42 0 119 0
29SEP26 45.00 C 0.00 0.00 0.00 0.25 +0.04 42 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 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 78 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 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 14.07 +0.68 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.09 +0.54 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.01 +0.42 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.02 +0.62 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.09 +0.39 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.16 +0.47 35 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.22 +0.43 35 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.34 +0.37 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.51 +0.39 38 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.83 +0.47 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.10 +0.45 41 0 2 0
29OCT26 35.00 C 0.00 0.00 0.00 4.41 +0.47 41 0 15 0
29OCT26 36.00 C 3.34 3.34 3.34 3.69 +0.27 40 15 45 +15
29OCT26 37.00 C 0.00 0.00 0.00 3.14 +0.25 40 0 29 0
29OCT26 38.00 C 2.44 2.44 2.44 2.65 +0.24 40 15 128 +15
29OCT26 39.00 C 2.05 2.05 2.05 2.22 +0.21 40 15 142 0
29OCT26 40.00 C 0.00 0.00 0.00 1.85 +0.18 40 0 206 0
29OCT26 41.00 C 1.40 1.40 1.40 1.53 +0.14 41 18 45 0
29OCT26 42.00 C 0.00 0.00 0.00 1.26 +0.10 41 0 106 0
29OCT26 43.00 C 0.00 0.00 0.00 1.03 +0.09 41 0 180 0
29OCT26 44.00 C 0.00 0.00 0.00 0.84 +0.09 41 0 188 0
29OCT26 45.00 C 0.00 0.00 0.00 0.66 +0.06 41 0 120 0
29OCT26 46.00 C 0.00 0.00 0.00 0.53 +0.08 41 0 374 0
29OCT26 47.00 C 0.00 0.00 0.00 0.42 +0.06 41 0 270 0
29OCT26 48.00 C 0.00 0.00 0.00 0.33 +0.03 41 0 150 0
29OCT26 49.00 C 0.00 0.00 0.00 0.27 +0.04 41 0 7 0
27NOV26 28.00 C 0.00 0.00 0.00 10.29 - 37 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 9.43 +0.48 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.46 +0.26 37 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.80 +0.42 42 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.90 +0.28 39 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.19 +0.27 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.53 +0.26 41 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.92 +0.29 41 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.40 +0.28 42 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 3.87 +0.26 42 0 15 0
27NOV26 38.00 C 3.20 3.22 3.13 3.40 +0.27 42 29 84 +29
27NOV26 39.00 C 2.75 2.75 2.75 2.97 +0.26 43 15 65 -15
27NOV26 40.00 C 0.00 0.00 0.00 2.59 +0.21 43 0 93 0
27NOV26 41.00 C 0.00 0.00 0.00 2.22 +0.19 43 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 1.92 +0.14 43 0 140 0
27NOV26 43.00 C 0.00 0.00 0.00 1.66 +0.11 43 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.44 +0.12 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.24 +0.12 43 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 1.07 +0.17 44 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.86 +0.10 43 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 0.73 +0.09 43 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.62 +0.08 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.32 +0.60 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.36 +0.63 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.44 +0.59 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.27 +0.38 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.40 +0.40 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.81 +0.59 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.91 +0.52 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.86 +0.27 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.15 +0.32 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.43 +0.32 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.75 +0.36 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.19 +0.28 43 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 5.61 +0.28 43 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.05 +0.29 43 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 4.42 +0.26 42 0 140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.05 +0.24 43 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 3.61 +0.21 43 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 3.25 +0.42 44 0 720 0
30DEC26 41.00 C 0.00 0.00 0.00 2.87 +0.21 44 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.47 +0.26 43 0 1,125 0
30DEC26 43.00 C 0.00 0.00 0.00 2.27 +0.21 44 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 1.99 +0.18 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.77 +0.18 44 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.57 +0.21 44 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.31 +0.14 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.14 +0.09 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.00 +0.08 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.89 +0.10 44 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.65 +0.10 44 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.46 +0.08 44 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 +0.06 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 +0.04 44 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 +0.03 44 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 +0.01 45 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 45 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.64 +0.57 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.78 +0.58 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.92 +0.57 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.19 +0.59 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.20 +0.41 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.41 +0.33 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.64 +0.31 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.88 +0.26 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.18 +0.24 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.63 +0.34 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.88 +0.22 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.29 +0.13 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.94 +0.29 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.41 +0.27 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.92 +0.28 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.48 +0.27 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.06 +0.32 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.66 +0.30 44 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 4.33 +0.33 45 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 3.99 +0.31 45 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 3.64 +0.27 45 0 0 0
30MAR27 44.00 C 3.15 3.15 3.15 3.35 +0.24 45 15 75 0
30MAR27 45.00 C 0.00 0.00 0.00 3.11 +0.15 45 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 2.79 +0.12 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 2.64 +0.16 45 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.42 +0.15 45 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.22 +0.15 45 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.03 +0.13 45 0 45 0
30MAR27 52.50 C 1.68 1.68 1.63 1.62 +0.11 45 29 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.29 +0.09 45 0 84 0
30MAR27 57.50 C 0.00 0.00 0.00 1.03 +0.07 45 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.81 +0.05 45 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 +0.05 45 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.51 +0.03 45 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.40 +0.02 45 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 +0.02 45 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 +0.01 45 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 +0.01 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 16.11 +0.56 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.30 +0.56 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.50 +0.54 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.74 +0.54 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.00 +0.52 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.28 +0.50 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.60 +0.49 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.94 +0.48 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.32 +0.47 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.68 +0.41 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.12 +0.41 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.49 +0.33 44 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.05 +0.28 45 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 7.54 +0.25 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.07 +0.25 45 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 6.78 +0.40 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.30 +0.37 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.89 +0.34 45 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 5.52 +0.34 45 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.18 +0.34 45 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.91 +0.36 46 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.61 +0.36 46 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.27 +0.27 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.03 +0.34 46 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.81 +0.23 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.55 +0.21 46 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 3.33 +0.21 46 0 100 0
TOTAL CALL 455 23,765 +165
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 168 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 138 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 75 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 189 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 263 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 264 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.05 48 0 282 0
28AUG26 36.00 P 0.00 0.00 0.00 0.08 -0.15 46 0 315 0
28AUG26 37.00 P 0.50 0.55 0.29 0.27 -0.30 46 54 678 -21
28AUG26 38.00 P 0.00 0.00 0.00 0.68 -0.42 47 0 526 0
28AUG26 39.00 P 1.90 1.90 1.90 1.34 -0.51 49 10 620 -10
28AUG26 40.00 P 0.00 0.00 0.00 2.20 -0.53 55 0 442 0
28AUG26 41.00 P 0.00 0.00 0.00 3.08 -0.61 48 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 4.06 -0.62 0 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 5.06 -0.62 0 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 6.06 -0.62 0 0 0 -115
28AUG26 45.00 P 0.00 0.00 0.00 7.06 -0.62 0 0 15 -30
28AUG26 46.00 P 0.00 0.00 0.00 8.06 -0.62 0 0 0 -59
28AUG26 47.00 P 0.00 0.00 0.00 9.06 -0.62 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.06 -0.62 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.06 -0.62 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.06 -0.62 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.56 -0.62 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.06 -0.62 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.56 -0.62 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.06 -0.62 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.56 -0.62 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.06 -0.62 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.56 -0.62 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.06 -0.62 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.05 42 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.08 42 0 126 0
29SEP26 33.00 P 0.45 0.45 0.45 0.33 -0.11 42 2 474 +2
29SEP26 34.00 P 0.70 0.70 0.55 0.51 -0.16 42 16 409 +16
29SEP26 35.00 P 0.91 0.91 0.80 0.76 -0.21 42 20 532 +10
29SEP26 36.00 P 1.37 1.37 1.37 1.09 -0.26 42 15 717 +14
29SEP26 37.00 P 1.75 1.75 1.75 1.49 -0.25 42 50 1,970 +50
29SEP26 38.00 P 0.00 0.00 0.00 1.96 -0.32 42 0 566 0
29SEP26 39.00 P 0.00 0.00 0.00 2.51 -0.40 41 0 3,185 0
29SEP26 40.00 P 0.00 0.00 0.00 3.14 -0.45 41 0 896 0
29SEP26 41.00 P 0.00 0.00 0.00 3.85 -0.49 41 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 4.62 -0.52 41 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 5.45 -0.54 41 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 6.51 -0.47 48 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 7.44 -0.60 50 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 8.40 -0.49 53 0 39 0
29SEP26 47.00 P 0.00 0.00 0.00 9.38 -0.46 56 0 422 0
29SEP26 48.00 P 0.00 0.00 0.00 10.38 -0.43 60 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.25 -0.44 58 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.33 -0.35 65 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.68 -0.50 64 0 0 -650
29SEP26 55.00 P 0.00 0.00 0.00 17.06 -0.62 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.56 -0.62 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.06 -0.62 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.56 -0.62 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.06 -0.62 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.56 -0.62 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.06 -0.62 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.56 -0.62 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.06 -0.62 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.56 -0.62 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.06 -0.62 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.56 -0.62 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.06 -0.62 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.56 -0.62 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.06 -0.62 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.56 -0.62 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.25 -0.06 42 0 139 0
29OCT26 31.00 P 0.00 0.00 0.00 0.37 -0.09 42 0 103 0
29OCT26 32.00 P 0.00 0.00 0.00 0.53 -0.12 42 0 116 0
29OCT26 33.00 P 0.00 0.00 0.00 0.74 -0.16 42 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.01 -0.18 42 0 245 0
29OCT26 35.00 P 0.00 0.00 0.00 1.34 -0.22 42 0 118 0
29OCT26 36.00 P 0.00 0.00 0.00 1.73 -0.21 42 0 100 0
29OCT26 37.00 P 0.00 0.00 0.00 2.18 -0.25 42 0 115 0
29OCT26 38.00 P 0.00 0.00 0.00 2.67 -0.29 42 0 163 0
29OCT26 39.00 P 0.00 0.00 0.00 3.26 -0.27 43 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 3.79 -0.38 41 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 4.58 -0.30 44 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 5.16 -0.47 41 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.11 -0.30 45 0 9 0
29OCT26 44.00 P 0.00 0.00 0.00 6.93 -0.41 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.79 -0.40 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.66 -0.42 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.61 -0.37 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.48 -0.42 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.38 -0.49 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.27 - 44 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 0.39 -0.07 44 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 0.54 -0.09 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.73 -0.11 44 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 0.96 -0.14 44 0 215 0
27NOV26 33.00 P 0.00 0.00 0.00 1.24 -0.16 44 0 0 0
27NOV26 34.00 P 1.69 1.78 1.69 1.57 -0.16 44 30 92 +30
27NOV26 35.00 P 0.00 0.00 0.00 1.93 -0.21 44 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 2.35 -0.21 44 0 38 0
27NOV26 37.00 P 0.00 0.00 0.00 2.80 -0.25 44 0 112 0
27NOV26 38.00 P 0.00 0.00 0.00 3.31 -0.27 44 0 90 0
27NOV26 39.00 P 0.00 0.00 0.00 3.91 -0.25 44 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.56 -0.23 45 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.23 -0.29 45 0 353 0
27NOV26 42.00 P 0.00 0.00 0.00 5.91 -0.34 45 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.68 -0.31 46 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 7.46 -0.35 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.27 -0.30 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.12 -0.28 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.99 -0.28 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.88 -0.27 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.77 -0.30 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.48 -0.05 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.64 -0.06 44 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.84 -0.08 44 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.07 -0.10 44 0 207 0
30DEC26 32.00 P 1.47 1.47 1.47 1.35 -0.11 44 32 62 +32
30DEC26 33.00 P 0.00 0.00 0.00 1.67 -0.14 44 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.02 -0.16 44 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.42 -0.19 44 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.81 -0.26 44 0 367 0
30DEC26 37.00 P 0.00 0.00 0.00 3.29 -0.27 44 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.79 -0.15 44 0 547 0
30DEC26 39.00 P 0.00 0.00 0.00 4.48 -0.22 45 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.08 -0.26 45 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.75 -0.26 46 0 29 0
30DEC26 42.00 P 6.37 6.37 6.37 6.37 -0.34 45 15 61 -15
30DEC26 43.00 P 0.00 0.00 0.00 7.16 -0.26 46 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.91 -0.28 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.70 -0.28 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 9.51 -0.25 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.35 -0.28 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.21 -0.27 49 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.09 -0.25 49 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.95 -0.28 49 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.12 -0.38 49 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.36 -0.56 48 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 19.72 -0.63 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.20 -0.64 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.56 -0.62 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.06 -0.62 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.56 -0.62 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.06 -0.62 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.56 -0.62 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.06 -0.62 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.56 -0.62 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.06 -0.62 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.56 -0.62 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.06 -0.62 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.56 -0.62 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.06 -0.62 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.56 -0.62 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 -0.05 45 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.42 -0.06 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.54 -0.08 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.71 -0.08 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.89 -0.11 45 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.11 -0.12 45 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.36 -0.14 45 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.64 -0.15 45 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 1.95 -0.19 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.31 -0.15 45 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.66 -0.14 45 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 3.11 -0.10 45 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.47 -0.21 45 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.89 -0.24 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.41 -0.22 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.94 -0.31 44 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.53 -0.39 45 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.13 -0.32 45 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.76 -0.33 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.42 -0.35 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.20 -0.20 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.98 -0.15 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.72 -0.15 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.48 -0.16 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.27 -0.15 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.06 -0.17 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.82 -0.22 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 13.65 -0.23 47 0 107 0
30MAR27 52.50 P 0.00 0.00 0.00 15.82 -0.18 48 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 17.99 -0.26 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.21 -0.36 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.35 -0.60 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.89 -0.40 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.11 -0.61 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.57 -0.61 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.06 -0.62 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.56 -0.62 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.06 -0.62 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.56 -0.62 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.06 -0.62 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.61 -0.06 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.78 -0.06 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.96 -0.08 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.22 -0.08 46 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.45 -0.11 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.74 -0.11 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.03 -0.12 46 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.37 -0.12 46 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.74 -0.08 46 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.10 -0.09 46 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.43 -0.16 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.84 -0.20 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.28 -0.19 45 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.74 -0.21 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.29 -0.27 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.82 -0.31 45 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.45 -0.25 45 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.05 -0.19 45 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.71 -0.25 45 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.28 -0.34 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.98 -0.26 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.71 -0.23 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.40 -0.27 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.21 -0.19 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.97 -0.20 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.73 -0.22 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.50 -0.23 46 0 0 0
TOTAL PUT 244 30,369 -746
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 36.300
28AUG26 21.00 C 0.00 0.00 0.00 15.36 -0.75 295 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 14.31 -0.80 201 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 13.31 -0.79 183 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 12.31 -0.79 167 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 11.31 -0.79 150 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 10.37 -0.81 196 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.31 -0.80 120 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.31 -0.80 106 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.31 -0.80 92 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 6.31 -0.80 78 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 5.31 -0.80 65 0 55 0
28AUG26 32.00 C 0.00 0.00 0.00 4.31 -0.81 53 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 3.34 -0.80 60 0 243 0
28AUG26 34.00 C 0.00 0.00 0.00 2.42 -0.77 61 0 172 0
28AUG26 35.00 C 0.00 0.00 0.00 1.64 -0.68 64 0 633 0
28AUG26 36.00 C 0.94 0.97 0.89 0.97 -0.60 61 76 199 -65
28AUG26 37.00 C 0.90 0.90 0.47 0.50 -0.48 60 242 139 -129
28AUG26 38.00 C 0.55 0.55 0.23 0.24 -0.34 61 85 497 -51
28AUG26 39.00 C 0.21 0.21 0.12 0.10 -0.20 61 38 430 +29
28AUG26 40.00 C 0.14 0.14 0.06 0.04 -0.10 62 86 316 +60
28AUG26 41.00 C 0.06 0.06 0.06 0.02 -0.04 67 3 1,562 -3
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 2,104 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 178 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 210 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 137 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 80 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 115 0 91 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 124 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 132 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 139 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 20.30 -0.87 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.81 -0.86 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.31 -0.83 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.80 -0.85 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.35 -0.80 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.85 -0.75 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.35 -0.82 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.85 -0.79 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.30 -0.85 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.36 -0.75 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.36 -0.75 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.31 -0.86 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.31 -0.80 0 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.32 -0.80 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.37 -0.81 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.35 -0.88 0 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.41 -0.85 41 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.43 -0.82 39 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.64 -0.69 49 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 5.79 -0.71 50 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 4.99 -0.68 50 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 4.37 -0.51 53 0 210 0
29SEP26 34.00 C 0.00 0.00 0.00 3.57 -0.59 49 0 136 0
29SEP26 35.00 C 0.00 0.00 0.00 2.88 -0.62 47 0 567 0
29SEP26 36.00 C 0.00 0.00 0.00 2.39 -0.44 49 10 217 +10
29SEP26 37.00 C 0.00 0.00 0.00 1.99 -0.36 50 0 266 0
29SEP26 38.00 C 1.48 1.48 1.42 1.54 -0.44 49 3 194 -1
29SEP26 39.00 C 1.15 1.15 1.15 1.28 -0.31 50 2 166 0
29SEP26 40.00 C 1.18 1.18 0.95 1.00 -0.22 50 24 233 -3
29SEP26 41.00 C 0.76 0.80 0.76 0.78 -0.23 50 10 187 +5
29SEP26 42.00 C 0.00 0.00 0.00 0.60 -0.19 50 0 115 0
29SEP26 43.00 C 0.52 0.52 0.52 0.45 -0.16 50 10 183 0
29SEP26 44.00 C 0.00 0.00 0.00 0.34 -0.12 50 0 119 0
29SEP26 45.00 C 0.30 0.36 0.30 0.25 -0.10 50 17 90 +14
29SEP26 46.00 C 0.27 0.29 0.27 0.19 -0.07 50 2 82 -1
29SEP26 47.00 C 0.24 0.24 0.24 0.14 -0.06 50 2 98 0
29SEP26 48.00 C 0.20 0.20 0.20 0.10 -0.04 50 1 79 -1
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 67 0
29SEP26 50.00 C 0.12 0.13 0.12 0.05 -0.03 50 21 554 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 15.42 -0.78 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.36 -0.83 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.45 -0.76 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.38 -0.85 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.41 -0.87 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.44 -0.85 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.51 -0.83 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.56 -0.78 38 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.74 -0.71 43 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 6.87 -0.84 42 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 6.31 -0.51 49 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 5.58 -0.52 48 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 4.81 -0.78 47 0 30 0
29OCT26 34.00 C 4.14 4.14 4.14 4.42 -0.52 51 43 105 0
29OCT26 35.00 C 3.59 3.59 3.59 3.64 -0.70 47 30 123 0
29OCT26 36.00 C 3.11 3.11 3.11 3.15 -0.53 47 30 150 0
29OCT26 37.00 C 0.00 0.00 0.00 2.71 -0.49 48 0 206 0
29OCT26 38.00 C 0.00 0.00 0.00 2.35 -0.41 48 0 72 0
29OCT26 39.00 C 0.00 0.00 0.00 2.03 -0.35 49 0 80 0
29OCT26 40.00 C 0.00 0.00 0.00 1.74 -0.33 49 0 99 0
29OCT26 41.00 C 0.00 0.00 0.00 1.46 -0.34 49 0 63 0
29OCT26 42.00 C 0.00 0.00 0.00 1.22 -0.35 49 0 31 0
29OCT26 43.00 C 0.00 0.00 0.00 1.02 -0.30 49 0 4 0
29OCT26 44.00 C 0.00 0.00 0.00 0.84 -0.27 49 0 19 0
29OCT26 45.00 C 0.00 0.00 0.00 0.69 -0.24 49 0 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.55 -0.21 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.45 -0.18 48 0 46 0
29OCT26 48.00 C 0.00 0.00 0.00 0.38 -0.14 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.31 -0.12 49 0 8 0
27NOV26 25.00 C 0.00 0.00 0.00 11.51 -0.77 44 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.58 -0.78 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.66 -0.77 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.79 -0.76 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.98 -0.73 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.21 -0.69 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.63 -0.51 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.94 -0.50 50 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 5.32 -0.47 50 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 4.75 -0.59 50 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 4.21 -0.59 50 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 3.74 -0.48 50 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 3.29 -0.48 50 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 2.93 -0.39 51 0 130 0
27NOV26 39.00 C 0.00 0.00 0.00 2.58 -0.40 51 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 2.26 -0.40 51 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 1.97 -0.38 51 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 1.70 -0.37 51 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 1.48 -0.32 51 0 7 0
27NOV26 44.00 C 0.00 0.00 0.00 1.27 -0.31 51 0 58 0
27NOV26 45.00 C 0.00 0.00 0.00 1.10 -0.26 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.94 -0.22 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.82 -0.18 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.70 -0.17 50 0 0 0
27NOV26 49.00 C 0.81 0.81 0.81 0.60 -0.18 50 30 30 +30
30DEC26 21.00 C 0.00 0.00 0.00 15.42 -0.78 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.48 -0.74 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.52 -0.70 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.56 -0.67 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.59 -0.71 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.69 -0.93 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.86 -0.83 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.03 -0.67 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.25 -0.66 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.54 -0.63 48 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 6.78 -0.69 47 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 6.27 -0.55 49 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 5.67 -0.56 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.15 -0.52 49 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.76 -0.27 51 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.23 -0.47 50 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 3.73 -0.49 49 0 136 0
30DEC26 38.00 C 0.00 0.00 0.00 3.43 -0.47 50 0 190 0
30DEC26 39.00 C 0.00 0.00 0.00 3.07 -0.44 50 0 35 0
30DEC26 40.00 C 2.83 2.83 2.83 2.72 -0.44 50 15 230 +3
30DEC26 41.00 C 0.00 0.00 0.00 2.44 -0.37 50 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.16 -0.37 50 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 1.92 -0.33 50 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.71 -0.30 49 0 118 0
30DEC26 45.00 C 0.00 0.00 0.00 1.50 -0.30 49 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.34 -0.24 49 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.18 -0.24 49 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.03 -0.23 49 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.92 -0.18 49 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.80 -0.19 49 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.58 -0.14 49 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.42 -0.10 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.30 -0.09 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 -0.07 49 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.05 49 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 95 0
30MAR27 21.00 C 0.00 0.00 0.00 15.55 -0.66 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.63 -0.82 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.75 -0.77 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.89 -0.82 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.07 -0.64 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.30 -0.60 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.56 -0.58 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.88 -0.55 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.20 -0.56 49 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 8.54 -0.57 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 7.97 -0.53 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.44 -0.50 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.90 -0.49 49 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 6.41 -0.53 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.13 -0.31 51 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 5.46 -0.55 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 5.22 -0.38 50 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 4.85 -0.41 50 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 4.50 -0.15 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.16 -0.42 50 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 3.83 -0.42 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.53 -0.39 50 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 3.27 -0.35 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.01 -0.35 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.76 -0.34 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.56 -0.28 50 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.36 -0.28 50 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.16 -0.28 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.99 -0.25 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.84 -0.22 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.47 -0.22 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.20 -0.18 50 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 0.97 -0.14 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.78 -0.14 49 0 94 0
30MAR27 62.50 C 1.00 1.00 1.00 0.64 -0.09 50 3 194 +3
29JUN27 21.00 C 0.00 0.00 0.00 15.79 -0.86 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.95 -0.85 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.15 -0.68 48 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 13.38 -0.67 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.64 -0.66 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.93 -0.67 48 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.25 -0.65 48 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 10.69 -0.55 49 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 10.05 -0.57 48 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 9.53 -0.49 49 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 8.95 -0.53 49 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.39 -0.57 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.95 -0.54 49 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 7.49 -0.53 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.07 -0.54 49 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 6.69 -0.51 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.35 -0.45 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.00 -0.47 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 5.67 -0.47 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.35 -0.44 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.06 -0.42 51 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.78 -0.43 51 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.53 -0.40 51 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.25 -0.42 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.87 -0.43 50 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.80 -0.26 51 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 3.51 -0.32 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.35 -0.28 51 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.16 -0.33 51 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.97 -0.33 51 0 27 0
TOTAL CALL 783 22,885 -100
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 237 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 218 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 200 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 183 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 167 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 151 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 176 0
28AUG26 28.00 P 0.01 0.01 0.01 0.01 0.00 120 12 139 -12
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 250 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 383 0
28AUG26 31.00 P 0.03 0.03 0.02 0.01 0.00 77 38 521 -38
28AUG26 32.00 P 0.04 0.04 0.04 0.01 0.00 63 8 306 -8
28AUG26 33.00 P 0.06 0.06 0.06 0.04 +0.01 63 32 337 -32
28AUG26 34.00 P 0.19 0.19 0.13 0.12 +0.03 62 3 447 -1
28AUG26 35.00 P 0.27 0.37 0.23 0.30 +0.08 60 46 292 -12
28AUG26 36.00 P 0.55 0.81 0.55 0.64 +0.16 59 311 655 +138
28AUG26 37.00 P 0.88 1.36 0.87 1.17 +0.32 58 37 348 -15
28AUG26 38.00 P 1.40 1.40 1.40 1.94 +0.49 62 1 191 -1
28AUG26 39.00 P 0.00 0.00 0.00 2.79 +0.61 61 0 110 0
28AUG26 40.00 P 0.00 0.00 0.00 3.73 +0.71 61 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 4.71 +0.76 64 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 5.70 +0.79 0 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 6.70 +0.80 0 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 7.70 +0.78 0 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 8.76 +0.86 131 0 35 0
28AUG26 46.00 P 0.00 0.00 0.00 9.74 +0.84 133 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.76 +0.86 152 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.78 +0.88 170 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.74 +0.82 162 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.74 +0.82 171 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 142 0
29SEP26 29.00 P 0.15 0.16 0.12 0.15 +0.03 49 8 183 +2
29SEP26 30.00 P 0.00 0.00 0.00 0.25 +0.06 49 0 222 0
29SEP26 31.00 P 0.37 0.37 0.33 0.39 +0.09 49 4 179 +1
29SEP26 32.00 P 0.57 0.59 0.57 0.58 +0.12 49 3 397 +1
29SEP26 33.00 P 0.82 0.83 0.75 0.83 +0.16 49 37 195 +22
29SEP26 34.00 P 1.06 1.16 1.06 1.14 +0.20 49 23 163 +1
29SEP26 35.00 P 1.62 1.69 1.62 1.53 +0.26 48 101 1,017 +78
29SEP26 36.00 P 1.68 2.20 1.68 2.09 +0.41 51 30 199 +18
29SEP26 37.00 P 0.00 0.00 0.00 2.53 +0.27 48 0 387 0
29SEP26 38.00 P 0.00 0.00 0.00 3.24 +0.40 51 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 3.86 +0.38 50 0 256 0
29SEP26 40.00 P 0.00 0.00 0.00 4.58 +0.41 49 0 1,079 0
29SEP26 41.00 P 0.00 0.00 0.00 5.36 +0.58 49 0 122 0
29SEP26 42.00 P 0.00 0.00 0.00 6.19 +0.63 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.27 +0.68 57 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 8.09 +0.64 55 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 9.01 +0.69 57 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.94 +0.74 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.97 +0.83 62 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.93 +0.89 64 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 12.80 +0.76 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.77 +0.77 60 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.23 +0.78 62 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.73 +0.83 68 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.20 +0.80 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.73 +0.83 80 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.23 +0.83 86 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.75 +0.85 94 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.25 +0.85 100 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.75 +0.85 104 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.25 +0.85 109 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.74 +0.84 111 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.25 +0.85 118 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.75 +0.85 122 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.25 +0.85 126 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.75 +0.85 130 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.24 +0.84 132 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.73 +0.83 133 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 0.00 49 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.21 +0.02 49 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.32 +0.04 49 0 1 0
29OCT26 29.00 P 0.43 0.43 0.43 0.44 +0.04 48 38 56 +38
29OCT26 30.00 P 0.00 0.00 0.00 0.61 +0.06 48 0 14 0
29OCT26 31.00 P 0.00 0.00 0.00 0.82 +0.07 48 0 30 0
29OCT26 32.00 P 1.04 1.04 1.04 1.08 +0.09 48 1 28 +1
29OCT26 33.00 P 1.47 1.47 1.47 1.40 +0.12 48 35 149 -35
29OCT26 34.00 P 0.00 0.00 0.00 1.84 +0.23 49 0 138 0
29OCT26 35.00 P 0.00 0.00 0.00 2.31 +0.30 49 0 78 0
29OCT26 36.00 P 0.00 0.00 0.00 2.83 +0.33 50 0 110 0
29OCT26 37.00 P 0.00 0.00 0.00 3.39 +0.31 50 0 150 0
29OCT26 38.00 P 0.00 0.00 0.00 3.99 +0.33 50 0 65 0
29OCT26 39.00 P 0.00 0.00 0.00 4.66 +0.38 51 0 160 0
29OCT26 40.00 P 0.00 0.00 0.00 5.21 +0.27 48 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 6.11 +0.43 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.91 +0.49 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.73 +0.51 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.60 +0.57 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.48 +0.59 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.39 +0.72 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.32 +0.72 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.27 +0.85 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.23 +0.90 61 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.26 +0.02 50 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.37 +0.03 49 0 10 0
27NOV26 27.00 P 0.00 0.00 0.00 0.52 +0.05 50 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.69 +0.07 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.90 +0.07 49 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 1.16 +0.10 49 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 1.46 +0.13 49 0 36 0
27NOV26 32.00 P 0.00 0.00 0.00 1.79 +0.14 49 0 47 0
27NOV26 33.00 P 2.21 2.25 2.19 2.18 +0.18 49 5 73 +2
27NOV26 34.00 P 0.00 0.00 0.00 2.60 +0.19 49 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 3.11 +0.26 49 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 3.67 +0.31 49 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 4.26 +0.30 50 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.86 +0.33 49 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.64 +0.50 51 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 6.36 +0.51 52 0 14 0
27NOV26 41.00 P 0.00 0.00 0.00 7.12 +0.51 52 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 7.88 +0.52 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.69 +0.55 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.51 +0.55 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.38 +0.69 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.24 +0.70 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.12 +0.78 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.99 +0.71 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.91 +0.67 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 22 0
30DEC26 22.00 P 0.12 0.12 0.12 0.15 +0.01 49 10 295 +9
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.02 49 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 +0.04 49 0 175 0
30DEC26 25.00 P 0.00 0.00 0.00 0.42 +0.04 48 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.57 +0.06 48 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.74 +0.07 48 0 34 0
30DEC26 28.00 P 0.85 0.85 0.85 0.95 +0.08 48 20 101 +20
30DEC26 29.00 P 0.00 0.00 0.00 1.20 +0.11 48 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 1.48 +0.12 48 0 86 0
30DEC26 31.00 P 0.00 0.00 0.00 1.82 +0.15 48 0 204 0
30DEC26 32.00 P 2.00 2.00 2.00 2.18 +0.18 48 2 146 0
30DEC26 33.00 P 0.00 0.00 0.00 2.59 +0.20 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 3.07 +0.25 48 0 266 0
30DEC26 35.00 P 3.55 3.55 3.55 3.59 +0.27 48 5 152 +5
30DEC26 36.00 P 0.00 0.00 0.00 4.16 +0.31 49 0 112 0
30DEC26 37.00 P 0.00 0.00 0.00 4.76 +0.34 49 0 89 0
30DEC26 38.00 P 0.00 0.00 0.00 5.33 +0.33 49 0 89 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 +0.42 49 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 6.77 +0.43 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 7.57 +0.51 51 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 8.34 +0.52 52 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 9.12 +0.53 52 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 9.94 +0.56 52 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 10.74 +0.56 53 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 11.58 +0.57 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.46 +0.61 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.34 +0.69 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.20 +0.70 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.13 +0.65 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.33 +0.58 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.65 +0.73 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.06 +0.77 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.44 +0.78 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.83 +0.78 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.24 +0.79 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.66 +0.76 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.12 +0.78 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.59 +0.80 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.03 +0.79 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 +0.04 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.46 +0.04 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.61 +0.07 49 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 +0.06 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 +0.09 49 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.23 +0.13 49 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 +0.08 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.73 +0.12 48 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 2.06 +0.16 48 0 29 0
30MAR27 30.00 P 0.00 0.00 0.00 2.41 +0.17 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.79 +0.20 48 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 3.22 +0.22 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.64 +0.22 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.14 +0.27 48 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.65 +0.26 48 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 5.23 +0.29 48 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 5.83 +0.31 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.46 +0.38 49 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 7.13 +0.39 49 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 7.83 +0.40 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.61 +0.46 50 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 9.36 +0.47 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.10 +0.47 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.88 +0.56 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.67 +0.50 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.48 +0.59 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.30 +0.52 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.12 +0.59 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.97 +0.61 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.82 +0.62 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.04 +0.65 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.24 +0.64 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.52 +0.66 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.82 +0.66 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.16 +0.68 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.71 +0.05 50 0 161 0
29JUN27 22.00 P 0.00 0.00 0.00 0.88 +0.05 50 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.09 +0.07 50 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.32 +0.07 50 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.57 +0.09 50 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.86 +0.09 50 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.16 +0.10 50 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.52 +0.13 50 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 2.88 +0.13 50 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.28 +0.17 50 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.74 +0.17 50 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.23 +0.19 50 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.74 +0.20 50 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 5.28 +0.22 50 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.84 +0.24 51 0 80 0
29JUN27 36.00 P 0.00 0.00 0.00 6.43 +0.26 51 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 7.04 +0.28 51 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.67 +0.26 51 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 8.39 +0.33 52 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 9.07 +0.35 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 9.82 +0.53 52 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 10.53 +0.47 53 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 11.25 +0.44 53 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 11.99 +0.44 53 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 12.75 +0.48 53 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 13.57 +0.50 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.36 +0.51 54 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 15.16 +0.55 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.98 +0.56 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.81 +0.58 54 0 4 0
TOTAL PUT 810 22,321 +182
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$1059.000
28AUG26 830.00 C 0.00 0.00 0.00 231.34 +47.39 154 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 221.86 +46.68 154 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 212.47 +45.88 154 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 203.19 +45.02 154 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 194.03 +44.08 154 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 185.01 +43.08 154 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 176.13 +42.01 154 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 167.41 +40.87 154 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 158.87 +39.68 154 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 150.51 +38.43 154 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 142.35 +37.13 154 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 130.38 +31.76 137 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 122.89 +30.61 139 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 115.62 +29.42 141 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 108.60 +28.22 142 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 101.81 +24.73 144 0 0 0
28AUG26 990.00 C 0.00 0.00 0.00 95.28 +24.58 145 0 3 0
28AUG26 1,000.00 C 50.00 50.00 50.00 89.00 +23.25 146 10 35 0
28AUG26 1,010.00 C 0.00 0.00 0.00 82.99 +21.80 146 0 47 0
28AUG26 1,020.00 C 0.00 0.00 0.00 77.24 +21.21 147 0 18 0
28AUG26 1,030.00 C 0.00 0.00 0.00 71.75 +19.18 148 0 34 0
28AUG26 1,040.00 C 50.55 58.00 50.55 66.53 +18.87 148 7 630 0
28AUG26 1,050.00 C 56.93 56.93 47.26 61.58 +17.00 149 4 43 -1
28AUG26 1,060.00 C 43.00 43.00 43.00 56.89 +16.14 149 4 22 -2
28AUG26 1,070.00 C 40.00 42.00 40.00 52.46 +14.89 149 39 48 +30
28AUG26 1,080.00 C 25.37 25.37 25.37 48.28 +13.87 150 1 40 0
28AUG26 1,090.00 C 0.00 0.00 0.00 44.36 +13.03 150 0 39 0
28AUG26 1,100.00 C 37.00 37.00 31.00 40.68 +11.96 150 2 68 -2
28AUG26 1,110.00 C 28.00 33.00 28.00 37.24 +11.06 151 12 21 +3
28AUG26 1,120.00 C 28.96 29.00 28.91 34.03 +10.20 151 30 37 +2
28AUG26 1,130.00 C 21.65 21.65 21.65 31.04 +9.39 151 10 24 +10
28AUG26 1,140.00 C 0.00 0.00 0.00 28.26 +8.61 151 0 16 0
28AUG26 1,150.00 C 17.50 17.50 17.50 25.69 +7.89 151 1 40 +1
28AUG26 1,160.00 C 0.00 0.00 0.00 23.31 +7.20 151 0 162 0
28AUG26 1,170.00 C 0.00 0.00 0.00 21.11 +6.56 152 0 12 0
28AUG26 1,180.00 C 12.19 12.19 12.19 19.09 +5.96 152 1 28 0
28AUG26 1,190.00 C 0.00 0.00 0.00 17.23 +5.40 152 0 40 0
28AUG26 1,200.00 C 10.64 14.00 10.64 15.53 +4.89 152 3 62 +1
28AUG26 1,210.00 C 0.00 0.00 0.00 13.97 +4.68 152 0 20 0
28AUG26 1,220.00 C 0.00 0.00 0.00 12.94 +4.61 154 0 86 0
28AUG26 1,230.00 C 0.00 0.00 0.00 11.61 +4.14 154 0 70 0
28AUG26 1,240.00 C 0.00 0.00 0.00 10.39 +3.70 154 0 71 0
28AUG26 1,250.00 C 9.10 9.10 9.10 9.29 +3.31 154 1 6 0
28AUG26 1,260.00 C 0.00 0.00 0.00 8.29 +2.95 154 0 8 0
28AUG26 1,270.00 C 0.00 0.00 0.00 7.39 +2.63 154 0 2 0
28AUG26 1,280.00 C 0.00 0.00 0.00 6.58 +2.34 154 0 6 0
28AUG26 1,290.00 C 0.00 0.00 0.00 5.85 +2.08 154 0 11 0
28AUG26 1,300.00 C 5.00 5.00 5.00 5.34 +1.99 155 1 676 -1
28AUG26 1,310.00 C 0.00 0.00 0.00 4.60 +1.62 154 0 2 0
28AUG26 1,320.00 C 0.00 0.00 0.00 4.07 +1.43 154 0 8 0
28AUG26 1,330.00 C 0.00 0.00 0.00 3.60 +1.26 154 0 15 0
28AUG26 1,340.00 C 0.00 0.00 0.00 3.17 +1.10 154 0 13 0
28AUG26 1,350.00 C 0.00 0.00 0.00 2.80 +0.97 154 0 19 0
28AUG26 1,360.00 C 0.00 0.00 0.00 2.46 +0.85 154 0 2 0
28AUG26 1,370.00 C 0.00 0.00 0.00 2.16 +0.74 154 0 1 0
28AUG26 1,380.00 C 0.00 0.00 0.00 1.90 +0.65 154 0 1 0
28AUG26 1,390.00 C 0.00 0.00 0.00 1.67 +0.57 154 0 5 0
28AUG26 1,400.00 C 3.50 4.00 3.50 1.46 +0.49 154 3 49 -1
28AUG26 1,410.00 C 0.00 0.00 0.00 1.28 +0.43 154 0 81 0
28AUG26 1,420.00 C 0.00 0.00 0.00 1.12 - 154 0 0 -
28AUG26 1,430.00 C 0.00 0.00 0.00 0.97 - 154 0 0 -
28AUG26 1,440.00 C 0.00 0.00 0.00 0.85 - 154 0 0 -
28AUG26 1,450.00 C 0.00 0.00 0.00 0.74 - 154 0 0 -
28AUG26 1,460.00 C 0.00 0.00 0.00 0.64 - 154 0 0 -
28AUG26 1,470.00 C 0.00 0.00 0.00 0.56 - 154 0 0 -
28AUG26 1,480.00 C 0.00 0.00 0.00 0.48 - 153 0 0 -
28AUG26 1,490.00 C 0.00 0.00 0.00 0.42 - 154 0 0 -
28AUG26 1,500.00 C 2.50 2.50 2.50 0.36 - 153 1 1 -
28AUG26 1,510.00 C 0.00 0.00 0.00 0.32 - 154 0 0 -
28AUG26 1,520.00 C 0.00 0.00 0.00 0.27 - 154 0 0 -
28AUG26 1,530.00 C 2.00 2.00 2.00 0.24 - 154 1 1 -
28AUG26 1,540.00 C 2.20 2.20 2.20 0.20 - 153 1 1 -
28AUG26 1,550.00 C 2.00 2.00 2.00 0.18 - 154 1 1 -
28AUG26 1,560.00 C 0.00 0.00 0.00 0.15 - 154 0 0 -
28AUG26 1,570.00 C 0.00 0.00 0.00 0.13 - 154 0 0 -
28AUG26 1,580.00 C 0.00 0.00 0.00 0.11 - 153 0 0 -
28AUG26 1,590.00 C 0.00 0.00 0.00 0.10 - 154 0 0 -
28AUG26 1,600.00 C 0.00 0.00 0.00 0.08 - 153 0 0 -
28AUG26 1,610.00 C 0.00 0.00 0.00 0.07 - 154 0 0 -
28AUG26 1,620.00 C 0.00 0.00 0.00 0.06 - 154 0 0 -
28AUG26 1,630.00 C 0.00 0.00 0.00 0.05 - 153 0 0 -
28AUG26 1,640.00 C 0.00 0.00 0.00 0.04 - 152 0 0 -
28AUG26 1,650.00 C 0.00 0.00 0.00 0.03 - 151 0 0 -
28AUG26 1,660.00 C 0.00 0.00 0.00 0.02 - 148 0 0 -
28AUG26 1,670.00 C 0.00 0.00 0.00 0.01 - 143 0 0 -
28AUG26 1,680.00 C 0.00 0.00 0.00 0.01 - 145 0 0 -
28AUG26 1,690.00 C 0.00 0.00 0.00 0.01 - 146 0 0 -
28AUG26 1,700.00 C 0.00 0.00 0.00 0.01 - 148 0 0 -
28AUG26 1,710.00 C 0.00 0.00 0.00 0.01 - 150 0 0 -
28AUG26 1,720.00 C 0.00 0.00 0.00 0.01 - 151 0 0 -
28AUG26 1,730.00 C 0.00 0.00 0.00 0.01 - 153 0 0 -
28AUG26 1,740.00 C 0.00 0.00 0.00 0.01 - 155 0 0 -
28AUG26 1,750.00 C 0.00 0.00 0.00 0.01 - 156 0 0 -
28AUG26 1,760.00 C 0.00 0.00 0.00 0.01 - 158 0 0 -
28AUG26 1,770.00 C 0.00 0.00 0.00 0.01 - 160 0 0 -
28AUG26 1,780.00 C 0.00 0.00 0.00 0.01 - 161 0 0 -
28AUG26 1,790.00 C 0.00 0.00 0.00 0.01 - 163 0 0 -
28AUG26 1,800.00 C 0.00 0.00 0.00 0.01 - 164 0 0 -
04SEP26 905.00 C 0.00 0.00 0.00 188.09 - 140 0 0 -
04SEP26 910.00 C 0.00 0.00 0.00 184.54 - 140 0 0 -
04SEP26 915.00 C 0.00 0.00 0.00 181.04 - 140 0 0 -
04SEP26 920.00 C 0.00 0.00 0.00 177.57 - 140 0 0 -
04SEP26 925.00 C 0.00 0.00 0.00 174.15 - 140 0 0 -
04SEP26 930.00 C 0.00 0.00 0.00 170.77 - 140 0 0 -
04SEP26 935.00 C 0.00 0.00 0.00 167.43 - 140 0 0 -
04SEP26 940.00 C 0.00 0.00 0.00 164.13 - 140 0 0 -
04SEP26 945.00 C 0.00 0.00 0.00 160.87 - 140 0 0 -
04SEP26 950.00 C 0.00 0.00 0.00 157.66 - 140 0 0 -
04SEP26 955.00 C 0.00 0.00 0.00 154.49 - 140 0 0 -
04SEP26 960.00 C 0.00 0.00 0.00 151.36 - 140 0 0 -
04SEP26 965.00 C 0.00 0.00 0.00 148.28 - 140 0 0 -
04SEP26 970.00 C 0.00 0.00 0.00 145.23 - 140 0 0 -
04SEP26 975.00 C 0.00 0.00 0.00 142.23 - 140 0 0 -
04SEP26 980.00 C 0.00 0.00 0.00 139.27 - 140 0 0 -
04SEP26 985.00 C 0.00 0.00 0.00 136.36 - 140 0 0 -
04SEP26 990.00 C 0.00 0.00 0.00 133.49 - 140 0 0 -
04SEP26 995.00 C 0.00 0.00 0.00 130.66 - 140 0 0 -
04SEP26 1,000.00 C 101.00 101.00 101.00 124.03 - 134 1 1 -
04SEP26 1,005.00 C 0.00 0.00 0.00 121.37 - 134 0 0 -
04SEP26 1,010.00 C 0.00 0.00 0.00 118.75 - 134 0 0 -
04SEP26 1,015.00 C 0.00 0.00 0.00 116.17 - 134 0 0 -
04SEP26 1,020.00 C 0.00 0.00 0.00 113.63 - 134 0 0 -
04SEP26 1,025.00 C 0.00 0.00 0.00 111.14 - 135 0 0 -
04SEP26 1,030.00 C 0.00 0.00 0.00 108.68 +17.41 135 0 8 0
04SEP26 1,035.00 C 0.00 0.00 0.00 106.26 +17.13 135 0 0 0
04SEP26 1,040.00 C 0.00 0.00 0.00 103.89 +16.54 135 0 0 0
04SEP26 1,045.00 C 99.00 99.00 93.24 101.55 +16.25 135 2 5 +1
04SEP26 1,050.00 C 0.00 0.00 0.00 99.25 +15.66 135 0 4 0
04SEP26 1,055.00 C 0.00 0.00 0.00 96.99 +15.21 135 0 0 0
04SEP26 1,060.00 C 0.00 0.00 0.00 94.78 +14.91 135 0 0 0
04SEP26 1,065.00 C 91.02 91.02 91.02 92.60 +14.45 136 2 2 +2
04SEP26 1,070.00 C 0.00 0.00 0.00 90.46 +13.89 136 0 0 0
04SEP26 1,075.00 C 0.00 0.00 0.00 88.36 +13.58 136 0 0 0
04SEP26 1,080.00 C 0.00 0.00 0.00 86.29 +12.99 136 0 0 0
04SEP26 1,085.00 C 0.00 0.00 0.00 84.27 +12.68 136 0 0 0
04SEP26 1,090.00 C 0.00 0.00 0.00 82.28 +12.12 136 0 0 0
04SEP26 1,095.00 C 0.00 0.00 0.00 80.33 +11.68 136 0 0 0
04SEP26 1,100.00 C 70.00 70.00 70.00 78.42 +11.25 136 6 12 +6
04SEP26 1,105.00 C 61.05 61.05 61.05 76.54 +10.80 136 15 15 +15
04SEP26 1,110.00 C 0.00 0.00 0.00 74.70 +10.37 136 0 0 0
04SEP26 1,115.00 C 64.61 64.61 64.61 72.89 +9.30 136 1 1 0
04SEP26 1,120.00 C 0.00 0.00 0.00 71.12 +9.06 136 0 0 0
04SEP26 1,125.00 C 0.00 0.00 0.00 69.39 +8.83 137 0 0 0
04SEP26 1,130.00 C 0.00 0.00 0.00 67.68 +8.57 137 0 0 0
04SEP26 1,135.00 C 0.00 0.00 0.00 66.02 +8.35 137 0 0 0
04SEP26 1,140.00 C 0.00 0.00 0.00 64.39 +8.12 137 0 0 0
04SEP26 1,145.00 C 0.00 0.00 0.00 62.79 +7.90 137 0 0 0
04SEP26 1,150.00 C 0.00 0.00 0.00 61.22 +7.67 137 0 0 0
04SEP26 1,155.00 C 0.00 0.00 0.00 59.68 +7.45 137 0 0 0
04SEP26 1,160.00 C 0.00 0.00 0.00 58.18 +7.24 137 0 0 0
04SEP26 1,165.00 C 0.00 0.00 0.00 56.71 +7.03 137 0 0 0
04SEP26 1,170.00 C 0.00 0.00 0.00 55.27 +6.82 137 0 0 0
04SEP26 1,175.00 C 58.00 58.00 50.49 53.86 +6.62 137 3 3 +3
04SEP26 1,180.00 C 0.00 0.00 0.00 52.49 +6.43 137 0 0 0
04SEP26 1,185.00 C 0.00 0.00 0.00 51.14 +6.24 137 0 0 0
04SEP26 1,190.00 C 0.00 0.00 0.00 49.82 +6.05 137 0 0 0
04SEP26 1,195.00 C 0.00 0.00 0.00 48.68 +6.01 138 0 0 0
04SEP26 1,200.00 C 46.21 46.21 45.00 47.64 +6.05 138 4 2 +2
04SEP26 1,205.00 C 0.00 0.00 0.00 46.62 +6.09 138 0 20 0
04SEP26 1,210.00 C 48.83 48.83 48.83 45.62 +6.12 139 4 4 +4
04SEP26 1,215.00 C 0.00 0.00 0.00 44.65 +6.16 139 0 0 0
04SEP26 1,220.00 C 0.00 0.00 0.00 43.69 +6.18 139 0 0 0
04SEP26 1,225.00 C 0.00 0.00 0.00 42.77 +7.29 140 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 41.87 +6.40 140 0 5 0
04SEP26 1,235.00 C 0.00 0.00 0.00 40.98 - 141 0 0 -
04SEP26 1,240.00 C 0.00 0.00 0.00 40.12 - 141 0 0 -
04SEP26 1,245.00 C 0.00 0.00 0.00 39.28 - 141 0 0 -
04SEP26 1,250.00 C 0.00 0.00 0.00 38.36 - 142 0 0 -
04SEP26 1,255.00 C 0.00 0.00 0.00 37.32 - 142 0 0 -
04SEP26 1,260.00 C 0.00 0.00 0.00 36.31 - 141 0 0 -
04SEP26 1,265.00 C 0.00 0.00 0.00 35.32 - 141 0 0 -
04SEP26 1,270.00 C 0.00 0.00 0.00 34.36 - 141 0 0 -
04SEP26 1,275.00 C 32.90 32.90 32.90 33.41 - 141 1 1 -
04SEP26 1,280.00 C 30.50 32.17 30.50 32.50 - 141 11 11 -
04SEP26 1,285.00 C 0.00 0.00 0.00 31.60 - 141 0 0 -
04SEP26 1,290.00 C 0.00 0.00 0.00 30.73 - 141 0 0 -
04SEP26 1,295.00 C 0.00 0.00 0.00 29.87 - 141 0 0 -
04SEP26 1,300.00 C 34.50 34.50 34.50 29.04 - 141 1 1 -
04SEP26 1,305.00 C 32.00 32.00 27.46 28.23 - 141 3 3 -
04SEP26 1,310.00 C 26.79 26.79 26.79 27.44 - 141 1 1 -
04SEP26 1,315.00 C 26.49 27.60 26.28 26.67 - 141 3 3 -
04SEP26 1,320.00 C 25.79 25.79 25.79 25.92 - 141 1 1 -
04SEP26 1,325.00 C 26.00 26.85 26.00 25.19 - 141 6 6 -
04SEP26 1,330.00 C 25.90 25.90 25.90 24.48 - 141 2 2 -
04SEP26 1,335.00 C 0.00 0.00 0.00 23.78 - 141 0 0 -
04SEP26 1,340.00 C 24.85 24.85 24.85 23.10 - 141 2 2 -
04SEP26 1,345.00 C 0.00 0.00 0.00 22.44 - 141 0 0 -
04SEP26 1,350.00 C 0.00 0.00 0.00 21.80 - 141 0 0 -
04SEP26 1,355.00 C 23.95 23.95 23.95 21.18 - 141 1 1 -
04SEP26 1,360.00 C 0.00 0.00 0.00 20.57 - 141 0 0 -
04SEP26 1,365.00 C 0.00 0.00 0.00 19.97 - 141 0 0 -
04SEP26 1,370.00 C 0.00 0.00 0.00 19.40 - 141 0 0 -
04SEP26 1,375.00 C 0.00 0.00 0.00 18.83 - 141 0 0 -
04SEP26 1,380.00 C 0.00 0.00 0.00 18.29 - 141 0 0 -
04SEP26 1,385.00 C 0.00 0.00 0.00 17.75 - 141 0 0 -
04SEP26 1,390.00 C 0.00 0.00 0.00 17.24 - 141 0 0 -
04SEP26 1,395.00 C 0.00 0.00 0.00 16.24 - 140 0 0 -
04SEP26 1,400.00 C 0.00 0.00 0.00 15.77 - 140 0 0 -
04SEP26 1,405.00 C 0.00 0.00 0.00 15.30 - 140 0 0 -
04SEP26 1,410.00 C 0.00 0.00 0.00 14.85 - 140 0 0 -
04SEP26 1,415.00 C 0.00 0.00 0.00 14.41 - 140 0 0 -
04SEP26 1,420.00 C 0.00 0.00 0.00 13.99 - 140 0 0 -
04SEP26 1,425.00 C 0.00 0.00 0.00 13.57 - 140 0 0 -
04SEP26 1,430.00 C 0.00 0.00 0.00 13.17 - 140 0 0 -
04SEP26 1,435.00 C 20.74 20.74 20.74 12.78 - 140 15 15 -
04SEP26 1,440.00 C 0.00 0.00 0.00 12.39 - 140 0 0 -
04SEP26 1,445.00 C 0.00 0.00 0.00 12.02 - 140 0 0 -
04SEP26 1,450.00 C 0.00 0.00 0.00 11.66 - 140 0 0 -
04SEP26 1,455.00 C 0.00 0.00 0.00 11.31 - 140 0 0 -
04SEP26 1,460.00 C 0.00 0.00 0.00 10.97 - 140 0 0 -
04SEP26 1,465.00 C 0.00 0.00 0.00 10.64 - 140 0 0 -
04SEP26 1,470.00 C 0.00 0.00 0.00 10.32 - 140 0 0 -
04SEP26 1,475.00 C 0.00 0.00 0.00 10.01 - 140 0 0 -
04SEP26 1,480.00 C 16.34 16.34 16.34 9.70 - 140 21 21 -
04SEP26 1,485.00 C 0.00 0.00 0.00 9.41 - 140 0 0 -
04SEP26 1,490.00 C 0.00 0.00 0.00 9.12 - 140 0 0 -
04SEP26 1,495.00 C 0.00 0.00 0.00 8.84 - 140 0 0 -
04SEP26 1,500.00 C 15.65 15.65 15.65 8.57 - 140 6 6 -
04SEP26 1,505.00 C 0.00 0.00 0.00 8.31 - 140 0 0 -
04SEP26 1,510.00 C 0.00 0.00 0.00 8.05 - 140 0 0 -
04SEP26 1,515.00 C 0.00 0.00 0.00 7.81 - 140 0 0 -
04SEP26 1,520.00 C 0.00 0.00 0.00 7.57 - 140 0 0 -
04SEP26 1,525.00 C 0.00 0.00 0.00 7.33 - 140 0 0 -
04SEP26 1,530.00 C 13.59 13.59 13.59 7.11 - 140 15 15 -
04SEP26 1,535.00 C 0.00 0.00 0.00 6.89 - 140 0 0 -
04SEP26 1,540.00 C 0.00 0.00 0.00 6.67 - 140 0 0 -
04SEP26 1,545.00 C 0.00 0.00 0.00 6.47 - 140 0 0 -
04SEP26 1,550.00 C 0.00 0.00 0.00 6.27 - 140 0 0 -
04SEP26 1,555.00 C 0.00 0.00 0.00 6.07 - 140 0 0 -
04SEP26 1,560.00 C 0.00 0.00 0.00 5.88 - 140 0 0 -
04SEP26 1,565.00 C 0.00 0.00 0.00 5.70 - 140 0 0 -
04SEP26 1,570.00 C 0.00 0.00 0.00 5.52 - 140 0 0 -
04SEP26 1,575.00 C 0.00 0.00 0.00 5.35 - 140 0 0 -
04SEP26 1,580.00 C 0.00 0.00 0.00 5.18 - 140 0 0 -
04SEP26 1,585.00 C 0.00 0.00 0.00 5.02 - 140 0 0 -
04SEP26 1,590.00 C 0.00 0.00 0.00 4.86 - 140 0 0 -
04SEP26 1,595.00 C 0.00 0.00 0.00 4.70 - 140 0 0 -
04SEP26 1,600.00 C 0.00 0.00 0.00 4.56 - 140 0 0 -
04SEP26 1,605.00 C 0.00 0.00 0.00 4.41 - 140 0 0 -
04SEP26 1,610.00 C 0.00 0.00 0.00 4.27 - 140 0 0 -
04SEP26 1,615.00 C 0.00 0.00 0.00 4.14 - 140 0 0 -
04SEP26 1,620.00 C 0.00 0.00 0.00 4.01 - 140 0 0 -
04SEP26 1,625.00 C 0.00 0.00 0.00 3.88 - 140 0 0 -
04SEP26 1,630.00 C 0.00 0.00 0.00 3.75 - 140 0 0 -
04SEP26 1,635.00 C 0.00 0.00 0.00 3.64 - 140 0 0 -
04SEP26 1,640.00 C 0.00 0.00 0.00 3.52 - 140 0 0 -
04SEP26 1,645.00 C 0.00 0.00 0.00 3.41 - 140 0 0 -
04SEP26 1,650.00 C 0.00 0.00 0.00 3.30 - 140 0 0 -
04SEP26 1,655.00 C 0.00 0.00 0.00 3.19 - 140 0 0 -
04SEP26 1,660.00 C 0.00 0.00 0.00 3.09 - 140 0 0 -
04SEP26 1,665.00 C 0.00 0.00 0.00 2.99 - 140 0 0 -
04SEP26 1,670.00 C 0.00 0.00 0.00 2.89 - 140 0 0 -
04SEP26 1,675.00 C 0.00 0.00 0.00 2.80 - 140 0 0 -
04SEP26 1,680.00 C 0.00 0.00 0.00 2.71 - 140 0 0 -
04SEP26 1,685.00 C 0.00 0.00 0.00 2.62 - 140 0 0 -
04SEP26 1,690.00 C 0.00 0.00 0.00 2.54 - 140 0 0 -
04SEP26 1,695.00 C 0.00 0.00 0.00 2.46 - 140 0 0 -
04SEP26 1,700.00 C 0.00 0.00 0.00 2.38 - 140 0 0 -
04SEP26 1,705.00 C 0.00 0.00 0.00 2.30 - 140 0 0 -
04SEP26 1,710.00 C 0.00 0.00 0.00 2.23 - 140 0 0 -
04SEP26 1,715.00 C 0.00 0.00 0.00 2.15 - 140 0 0 -
04SEP26 1,720.00 C 6.96 6.96 6.96 2.08 - 140 15 15 -
04SEP26 1,725.00 C 0.00 0.00 0.00 2.02 - 140 0 0 -
04SEP26 1,730.00 C 0.00 0.00 0.00 1.95 - 140 0 0 -
04SEP26 1,735.00 C 0.00 0.00 0.00 1.89 - 140 0 0 -
04SEP26 1,740.00 C 0.00 0.00 0.00 1.83 - 140 0 0 -
04SEP26 1,745.00 C 0.00 0.00 0.00 1.77 - 140 0 0 -
04SEP26 1,750.00 C 0.00 0.00 0.00 1.71 - 140 0 0 -
04SEP26 1,755.00 C 0.00 0.00 0.00 1.65 - 140 0 0 -
04SEP26 1,760.00 C 0.00 0.00 0.00 1.60 - 140 0 0 -
04SEP26 1,765.00 C 0.00 0.00 0.00 1.55 - 140 0 0 -
04SEP26 1,770.00 C 7.20 7.20 7.20 1.50 - 140 15 15 -
04SEP26 1,775.00 C 7.10 7.10 7.10 1.45 - 140 15 15 -
04SEP26 1,780.00 C 7.01 7.01 7.01 1.40 - 140 15 15 -
04SEP26 1,785.00 C 0.00 0.00 0.00 1.35 - 140 0 0 -
04SEP26 1,790.00 C 0.00 0.00 0.00 1.31 - 140 0 0 -
04SEP26 1,795.00 C 7.78 7.78 7.78 1.27 - 140 15 15 -
04SEP26 1,800.00 C 8.35 8.35 8.35 1.22 - 140 15 15 -
29SEP26 680.00 C 0.00 0.00 0.00 395.52 +43.83 114 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 386.98 +43.30 114 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 378.54 +42.75 114 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 370.19 +42.19 114 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 361.94 +41.61 114 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 353.79 +41.02 114 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 345.75 +40.42 114 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 337.82 +42.42 114 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 329.99 +39.20 114 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 322.27 +40.74 114 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 314.67 +39.87 114 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 307.17 +39.87 114 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 299.80 +38.54 114 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 292.53 +39.91 114 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 285.39 +38.48 114 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 278.36 +38.28 114 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 271.45 +37.96 114 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 264.66 +36.87 114 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 257.99 +35.57 114 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 243.90 +27.81 106 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 237.66 +24.06 106 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 231.54 +22.88 107 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 225.53 +23.83 107 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 219.64 +23.24 107 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 213.87 +24.21 108 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 208.21 +21.50 108 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 202.67 +20.63 108 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 197.25 +20.65 108 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 191.93 +19.35 109 0 6 0
29SEP26 970.00 C 0.00 0.00 0.00 186.73 +19.69 109 0 6 0
29SEP26 980.00 C 0.00 0.00 0.00 181.64 +22.46 109 0 30 0
29SEP26 990.00 C 0.00 0.00 0.00 176.67 +22.76 109 0 60 0
29SEP26 1,000.00 C 0.00 0.00 0.00 171.80 +22.90 109 0 18 0
29SEP26 1,010.00 C 143.62 143.62 139.27 167.04 +20.70 109 31 45 -3
29SEP26 1,020.00 C 0.00 0.00 0.00 162.39 +21.50 110 0 32 0
29SEP26 1,030.00 C 0.00 0.00 0.00 157.85 +18.79 110 0 8 0
29SEP26 1,040.00 C 0.00 0.00 0.00 153.42 +15.82 110 0 34 0
29SEP26 1,050.00 C 128.20 128.20 124.36 149.08 +15.91 110 30 94 +30
29SEP26 1,060.00 C 122.84 127.58 122.84 144.85 +15.15 110 30 52 +30
29SEP26 1,070.00 C 104.76 126.09 104.76 140.73 +13.95 110 13 45 +8
29SEP26 1,080.00 C 111.83 120.22 111.83 136.70 +13.65 110 45 125 +30
29SEP26 1,090.00 C 0.00 0.00 0.00 132.77 +14.61 110 0 9 0
29SEP26 1,100.00 C 115.98 115.98 115.98 128.94 +13.92 111 2 57 +2
29SEP26 1,110.00 C 0.00 0.00 0.00 125.20 +13.38 111 0 15 0
29SEP26 1,120.00 C 0.00 0.00 0.00 121.56 +12.82 111 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 118.01 +12.89 111 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 114.55 +11.47 111 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 111.18 +10.15 111 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 107.90 +10.29 111 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 104.70 +9.25 111 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 101.59 +9.18 111 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 98.56 +8.13 111 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 95.61 +7.68 111 0 79 0
29SEP26 1,210.00 C 0.00 0.00 0.00 92.74 +7.43 111 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 89.95 +7.19 111 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 87.24 +6.95 111 0 15 0
29SEP26 1,240.00 C 0.00 0.00 0.00 84.60 +6.71 112 0 2 0
29SEP26 1,250.00 C 0.00 0.00 0.00 82.03 +6.48 112 0 2 0
29SEP26 1,260.00 C 0.00 0.00 0.00 79.53 +6.25 112 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 77.11 +6.04 112 0 15 0
29SEP26 1,280.00 C 0.00 0.00 0.00 74.75 +5.83 112 0 2 0
29SEP26 1,290.00 C 0.00 0.00 0.00 72.46 +5.62 112 0 27 0
29SEP26 1,300.00 C 70.00 70.00 70.00 70.23 +5.41 112 1 90 +1
29SEP26 1,310.00 C 0.00 0.00 0.00 68.07 +5.22 112 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 65.97 +5.03 112 0 2 0
29SEP26 1,330.00 C 0.00 0.00 0.00 63.92 +4.83 112 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 61.94 +4.65 112 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 60.32 +4.78 112 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 58.78 +4.93 113 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 57.31 +5.11 113 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 55.88 +5.28 113 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 54.51 +5.46 114 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 53.17 +5.63 114 0 2 0
29SEP26 1,410.00 C 0.00 0.00 0.00 51.89 +5.81 114 0 9 0
29SEP26 1,420.00 C 48.29 48.29 48.29 50.65 - 115 9 9 -
29SEP26 1,430.00 C 0.00 0.00 0.00 49.40 - 115 0 0 -
29SEP26 1,440.00 C 0.00 0.00 0.00 47.84 - 115 0 0 -
29SEP26 1,450.00 C 44.96 50.60 44.96 46.33 - 115 10 10 -
29SEP26 1,460.00 C 0.00 0.00 0.00 44.87 - 115 0 0 -
29SEP26 1,470.00 C 0.00 0.00 0.00 43.44 - 115 0 0 -
29SEP26 1,480.00 C 0.00 0.00 0.00 42.07 - 115 0 0 -
29SEP26 1,490.00 C 0.00 0.00 0.00 40.73 - 115 0 0 -
29SEP26 1,500.00 C 0.00 0.00 0.00 39.43 - 115 0 0 -
29SEP26 1,510.00 C 0.00 0.00 0.00 38.18 - 115 0 0 -
29SEP26 1,520.00 C 0.00 0.00 0.00 36.96 - 115 0 0 -
29SEP26 1,530.00 C 0.00 0.00 0.00 35.78 - 115 0 0 -
29SEP26 1,540.00 C 0.00 0.00 0.00 34.63 - 115 0 0 -
29SEP26 1,550.00 C 0.00 0.00 0.00 33.53 - 115 0 0 -
29SEP26 1,560.00 C 0.00 0.00 0.00 32.45 - 115 0 0 -
29SEP26 1,570.00 C 0.00 0.00 0.00 31.41 - 115 0 0 -
29SEP26 1,580.00 C 0.00 0.00 0.00 30.40 - 115 0 0 -
29SEP26 1,590.00 C 0.00 0.00 0.00 29.43 - 115 0 0 -
29SEP26 1,600.00 C 0.00 0.00 0.00 28.48 - 115 0 0 -
29SEP26 1,610.00 C 0.00 0.00 0.00 27.57 - 115 0 0 -
29SEP26 1,620.00 C 0.00 0.00 0.00 26.68 - 115 0 0 -
29SEP26 1,630.00 C 0.00 0.00 0.00 25.82 - 115 0 0 -
29SEP26 1,640.00 C 0.00 0.00 0.00 24.99 - 115 0 0 -
29SEP26 1,650.00 C 0.00 0.00 0.00 24.18 - 115 0 0 -
29SEP26 1,660.00 C 0.00 0.00 0.00 23.40 - 115 0 0 -
29SEP26 1,670.00 C 0.00 0.00 0.00 22.64 - 115 0 0 -
29SEP26 1,680.00 C 0.00 0.00 0.00 21.91 - 114 0 0 -
29SEP26 1,690.00 C 0.00 0.00 0.00 21.20 - 114 0 0 -
29SEP26 1,700.00 C 0.00 0.00 0.00 20.52 - 114 0 0 -
29SEP26 1,710.00 C 0.00 0.00 0.00 19.85 - 114 0 0 -
29SEP26 1,720.00 C 0.00 0.00 0.00 19.21 - 114 0 0 -
29SEP26 1,730.00 C 0.00 0.00 0.00 18.59 - 114 0 0 -
29SEP26 1,740.00 C 0.00 0.00 0.00 17.98 - 114 0 0 -
29SEP26 1,750.00 C 0.00 0.00 0.00 17.40 - 114 0 0 -
29SEP26 1,760.00 C 0.00 0.00 0.00 16.84 - 114 0 0 -
29SEP26 1,770.00 C 0.00 0.00 0.00 16.29 - 114 0 0 -
29SEP26 1,780.00 C 0.00 0.00 0.00 15.76 - 114 0 0 -
29SEP26 1,790.00 C 0.00 0.00 0.00 15.25 - 114 0 0 -
29SEP26 1,800.00 C 0.00 0.00 0.00 14.75 - 114 0 0 -
29OCT26 680.00 C 0.00 0.00 0.00 418.42 +43.30 111 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 410.89 +42.90 111 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 403.44 +42.48 111 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 396.10 +42.06 111 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 388.85 +41.63 111 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 381.70 +41.20 111 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 374.65 +40.77 111 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 367.70 +40.33 111 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 360.85 +39.89 111 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 354.09 +39.44 111 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 347.44 +48.16 111 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 340.88 +46.91 111 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 334.42 +46.98 111 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 328.06 +46.35 111 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 321.80 +45.72 111 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 315.63 +45.09 111 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 309.57 +44.47 111 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 303.59 +43.84 111 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 297.72 +43.22 111 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 291.94 +42.60 111 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 286.26 +41.99 111 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 280.67 +41.38 111 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 275.17 +40.76 111 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 261.67 +32.06 106 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 256.52 +31.62 106 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 251.46 +31.19 106 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 246.48 +30.74 106 0 6 0
29OCT26 950.00 C 0.00 0.00 0.00 241.59 +30.31 107 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 236.79 +27.97 107 0 0 0
29OCT26 970.00 C 199.77 199.77 199.77 232.07 +29.44 107 15 15 +15
29OCT26 980.00 C 195.65 195.65 195.65 227.43 +29.00 107 6 6 +6
29OCT26 990.00 C 0.00 0.00 0.00 222.88 +28.58 107 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 218.41 +27.52 107 0 7 0
29OCT26 1,010.00 C 0.00 0.00 0.00 214.03 +27.74 107 0 66 0
29OCT26 1,020.00 C 0.00 0.00 0.00 209.72 +27.32 107 0 40 0
29OCT26 1,030.00 C 183.18 185.00 183.18 205.49 +26.90 108 9 24 +9
29OCT26 1,040.00 C 186.20 189.75 186.20 201.34 +26.49 108 30 45 +30
29OCT26 1,050.00 C 0.00 0.00 0.00 197.27 +26.08 108 0 20 0
29OCT26 1,060.00 C 0.00 0.00 0.00 193.27 +24.72 108 0 54 0
29OCT26 1,070.00 C 0.00 0.00 0.00 189.35 +25.25 108 0 19 0
29OCT26 1,080.00 C 150.00 150.00 150.00 185.50 +24.35 108 7 29 -2
29OCT26 1,090.00 C 0.00 0.00 0.00 181.72 +20.58 108 0 15 0
29OCT26 1,100.00 C 153.00 168.00 153.00 178.02 +22.38 108 41 48 +30
29OCT26 1,110.00 C 0.00 0.00 0.00 174.39 +18.76 108 0 23 0
29OCT26 1,120.00 C 0.00 0.00 0.00 170.83 +19.41 108 0 2 0
29OCT26 1,130.00 C 0.00 0.00 0.00 167.33 +19.43 108 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 163.90 +18.76 108 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 160.55 +17.46 108 0 15 0
29OCT26 1,160.00 C 0.00 0.00 0.00 157.25 +18.17 109 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 154.02 +17.31 109 0 15 0
29OCT26 1,180.00 C 0.00 0.00 0.00 150.86 +16.65 109 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 147.75 +15.20 109 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 144.71 +14.50 109 0 2 0
29OCT26 1,210.00 C 0.00 0.00 0.00 141.73 +13.53 109 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 138.80 +12.93 109 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 135.94 +12.33 109 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 133.13 +12.96 109 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 130.38 +12.17 109 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 127.69 +11.64 109 0 15 0
29OCT26 1,270.00 C 0.00 0.00 0.00 125.05 +11.46 109 0 15 0
29OCT26 1,280.00 C 0.00 0.00 0.00 122.46 +11.29 109 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 119.92 +11.11 109 0 0 0
29OCT26 1,300.00 C 100.00 100.00 100.00 117.44 +10.94 109 1 3,902 +1
29OCT26 1,310.00 C 0.00 0.00 0.00 115.01 +10.78 109 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 112.62 +10.60 109 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 110.29 +10.44 109 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 108.00 +10.28 109 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 105.76 +10.11 109 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 103.56 +9.95 109 0 10 0
29OCT26 1,370.00 C 0.00 0.00 0.00 101.41 +9.79 109 0 0 0
29OCT26 1,380.00 C 0.00 0.00 0.00 99.31 +9.63 109 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 97.25 +9.48 109 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 95.23 +9.33 109 0 3,900 0
29OCT26 1,410.00 C 0.00 0.00 0.00 93.25 +9.17 110 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 92.04 - 110 0 0 -
29OCT26 1,430.00 C 0.00 0.00 0.00 89.42 - 110 0 0 -
29OCT26 1,440.00 C 0.00 0.00 0.00 87.56 - 110 0 0 -
29OCT26 1,450.00 C 0.00 0.00 0.00 85.74 - 110 0 0 -
29OCT26 1,460.00 C 0.00 0.00 0.00 83.96 - 110 0 0 -
29OCT26 1,470.00 C 0.00 0.00 0.00 82.22 - 110 0 0 -
29OCT26 1,480.00 C 0.00 0.00 0.00 80.51 - 110 0 0 -
29OCT26 1,490.00 C 0.00 0.00 0.00 80.50 - 111 0 0 -
29OCT26 1,500.00 C 0.00 0.00 0.00 77.21 - 110 0 0 -
29OCT26 1,510.00 C 0.00 0.00 0.00 76.07 - 110 0 0 -
29OCT26 1,520.00 C 0.00 0.00 0.00 76.06 - 111 0 0 -
29OCT26 1,530.00 C 0.00 0.00 0.00 73.58 - 110 0 0 -
29OCT26 1,540.00 C 0.00 0.00 0.00 72.61 - 111 0 0 -
29OCT26 1,550.00 C 0.00 0.00 0.00 72.60 - 112 0 0 -
29OCT26 1,560.00 C 0.00 0.00 0.00 69.89 - 111 0 0 -
29OCT26 1,570.00 C 0.00 0.00 0.00 69.26 - 112 0 0 -
29OCT26 1,580.00 C 0.00 0.00 0.00 69.25 - 113 0 0 -
29OCT26 1,590.00 C 0.00 0.00 0.00 67.90 - 113 0 0 -
29OCT26 1,600.00 C 0.00 0.00 0.00 66.30 - 112 0 0 -
29OCT26 1,610.00 C 0.00 0.00 0.00 64.87 - 112 0 0 -
29OCT26 1,620.00 C 0.00 0.00 0.00 63.77 - 113 0 0 -
29OCT26 1,630.00 C 0.00 0.00 0.00 62.45 - 113 0 0 -
29OCT26 1,640.00 C 0.00 0.00 0.00 61.16 - 113 0 0 -
29OCT26 1,650.00 C 0.00 0.00 0.00 59.90 - 112 0 0 -
29OCT26 1,660.00 C 0.00 0.00 0.00 58.66 - 112 0 0 -
29OCT26 1,670.00 C 0.00 0.00 0.00 57.45 - 112 0 0 -
29OCT26 1,680.00 C 0.00 0.00 0.00 56.26 - 112 0 0 -
29OCT26 1,690.00 C 0.00 0.00 0.00 55.10 - 112 0 0 -
29OCT26 1,700.00 C 0.00 0.00 0.00 53.97 - 112 0 0 -
29OCT26 1,710.00 C 0.00 0.00 0.00 52.86 - 112 0 0 -
29OCT26 1,720.00 C 0.00 0.00 0.00 51.77 - 112 0 0 -
29OCT26 1,730.00 C 0.00 0.00 0.00 49.23 - 111 0 0 -
29OCT26 1,740.00 C 0.00 0.00 0.00 48.21 - 111 0 0 -
29OCT26 1,750.00 C 0.00 0.00 0.00 47.22 - 111 0 0 -
29OCT26 1,760.00 C 0.00 0.00 0.00 46.25 - 111 0 0 -
29OCT26 1,770.00 C 0.00 0.00 0.00 45.30 - 111 0 0 -
29OCT26 1,780.00 C 0.00 0.00 0.00 44.37 - 111 0 0 -
29OCT26 1,790.00 C 55.01 55.01 55.01 43.46 - 111 15 15 -
29OCT26 1,800.00 C 54.20 54.20 54.20 42.57 - 111 15 15 -
27NOV26 830.00 C 0.00 0.00 0.00 345.59 +46.37 110 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 340.01 +45.83 110 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 334.52 +45.30 110 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 329.11 +44.77 110 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 323.78 +44.24 110 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 318.53 +43.72 110 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 313.36 +43.20 110 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 308.27 +42.68 110 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 303.26 +42.17 110 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 298.32 +41.65 110 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 293.46 +41.14 110 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 288.68 +40.64 110 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 283.97 +40.14 110 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 270.96 +31.27 106 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 266.54 +30.91 106 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 262.18 +30.55 106 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 257.90 +30.21 106 0 41 0
27NOV26 1,000.00 C 220.31 220.31 220.31 253.68 +29.05 106 6 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 249.54 +29.51 106 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 245.45 +29.16 106 0 6 0
27NOV26 1,030.00 C 216.93 216.93 216.93 241.44 +28.82 106 7 7 +2
27NOV26 1,040.00 C 219.87 225.59 219.87 237.49 +28.48 107 65 50 +20
27NOV26 1,050.00 C 0.00 0.00 0.00 233.60 +28.14 107 0 34 0
27NOV26 1,060.00 C 0.00 0.00 0.00 229.78 +27.81 107 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 226.01 +27.46 107 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 222.31 +27.13 107 0 20 0
27NOV26 1,090.00 C 0.00 0.00 0.00 218.67 +24.83 107 0 40 0
27NOV26 1,100.00 C 0.00 0.00 0.00 215.09 +25.28 107 0 49 0
27NOV26 1,110.00 C 0.00 0.00 0.00 211.57 +24.43 107 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 208.11 +23.21 107 0 15 0
27NOV26 1,130.00 C 0.00 0.00 0.00 204.70 +23.76 107 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 201.35 +23.10 107 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 198.06 +22.45 107 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 194.82 +21.79 107 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 191.63 +20.69 107 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 188.50 +20.04 107 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 185.42 +19.58 107 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 182.39 +18.90 108 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 179.41 +18.51 108 0 2 0
27NOV26 1,220.00 C 0.00 0.00 0.00 176.48 +17.66 108 0 15 0
27NOV26 1,230.00 C 0.00 0.00 0.00 173.60 +17.26 108 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 170.76 +16.37 108 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 167.98 +16.00 108 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 165.24 +15.00 108 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 162.55 +14.56 108 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 159.90 +13.79 108 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 157.30 +13.43 108 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 154.74 +12.23 108 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 152.22 +12.10 108 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 149.75 +11.97 108 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 147.32 +11.85 108 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 144.93 +11.72 108 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 142.58 +11.60 108 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 140.27 +11.47 108 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 138.00 +11.35 108 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 135.76 +11.22 108 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 133.57 +11.10 108 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 131.41 +10.98 108 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 129.29 +10.86 108 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 127.20 - 108 0 0 -
27NOV26 1,430.00 C 0.00 0.00 0.00 125.15 - 108 0 0 -
27NOV26 1,440.00 C 0.00 0.00 0.00 123.21 - 108 0 0 -
27NOV26 1,450.00 C 0.00 0.00 0.00 121.15 - 108 0 0 -
27NOV26 1,460.00 C 0.00 0.00 0.00 119.20 - 108 0 0 -
27NOV26 1,470.00 C 0.00 0.00 0.00 117.29 - 108 0 0 -
27NOV26 1,480.00 C 0.00 0.00 0.00 115.40 - 108 0 0 -
27NOV26 1,490.00 C 0.00 0.00 0.00 113.55 - 108 0 0 -
27NOV26 1,500.00 C 0.00 0.00 0.00 111.73 - 108 0 0 -
27NOV26 1,510.00 C 0.00 0.00 0.00 109.94 - 108 0 0 -
27NOV26 1,520.00 C 0.00 0.00 0.00 108.34 - 109 0 0 -
27NOV26 1,530.00 C 0.00 0.00 0.00 106.45 - 109 0 0 -
27NOV26 1,540.00 C 0.00 0.00 0.00 105.33 - 109 0 0 -
27NOV26 1,550.00 C 0.00 0.00 0.00 103.29 - 109 0 0 -
27NOV26 1,560.00 C 0.00 0.00 0.00 103.01 - 109 0 0 -
27NOV26 1,570.00 C 0.00 0.00 0.00 101.04 - 109 0 0 -
27NOV26 1,580.00 C 0.00 0.00 0.00 100.19 - 110 0 0 -
27NOV26 1,590.00 C 0.00 0.00 0.00 99.25 - 110 0 0 -
27NOV26 1,600.00 C 0.00 0.00 0.00 97.10 - 110 0 0 -
27NOV26 1,610.00 C 0.00 0.00 0.00 96.85 - 110 0 0 -
27NOV26 1,620.00 C 0.00 0.00 0.00 95.68 - 111 0 0 -
27NOV26 1,630.00 C 0.00 0.00 0.00 94.54 - 111 0 0 -
27NOV26 1,640.00 C 0.00 0.00 0.00 92.01 - 110 0 0 -
27NOV26 1,650.00 C 0.00 0.00 0.00 90.56 - 110 0 0 -
27NOV26 1,660.00 C 0.00 0.00 0.00 90.14 - 111 0 0 -
27NOV26 1,670.00 C 0.00 0.00 0.00 87.73 - 110 0 0 -
27NOV26 1,680.00 C 0.00 0.00 0.00 86.34 - 110 0 0 -
27NOV26 1,690.00 C 0.00 0.00 0.00 84.98 - 110 0 0 -
27NOV26 1,700.00 C 0.00 0.00 0.00 83.65 - 110 0 0 -
27NOV26 1,710.00 C 0.00 0.00 0.00 82.34 - 110 0 0 -
27NOV26 1,720.00 C 0.00 0.00 0.00 81.04 - 110 0 0 -
27NOV26 1,730.00 C 0.00 0.00 0.00 79.77 - 110 0 0 -
27NOV26 1,740.00 C 0.00 0.00 0.00 78.53 - 110 0 0 -
27NOV26 1,750.00 C 0.00 0.00 0.00 77.30 - 110 0 0 -
27NOV26 1,760.00 C 0.00 0.00 0.00 76.09 - 110 0 0 -
27NOV26 1,770.00 C 0.00 0.00 0.00 74.90 - 110 0 0 -
27NOV26 1,780.00 C 0.00 0.00 0.00 73.74 - 110 0 0 -
27NOV26 1,790.00 C 0.00 0.00 0.00 72.59 - 110 0 0 -
27NOV26 1,800.00 C 0.00 0.00 0.00 71.46 - 110 0 0 -
30DEC26 830.00 C 0.00 0.00 0.00 374.09 +39.05 109 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 368.90 +38.74 109 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 363.78 +38.44 109 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 358.73 +47.74 109 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 353.76 +47.30 109 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 348.85 +46.85 109 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 344.02 +46.42 109 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 339.25 +45.97 109 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 334.55 +45.53 109 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 329.92 +45.10 109 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 325.35 +44.66 109 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 320.85 +44.24 109 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 316.41 +43.80 109 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 312.04 +43.38 109 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 303.50 +38.73 107 0 0 0
30DEC26 980.00 C 269.76 269.76 269.76 303.49 +42.55 109 7 7 +7
30DEC26 990.00 C 0.00 0.00 0.00 295.19 +38.02 107 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 295.18 +41.72 109 0 2 0
30DEC26 1,010.00 C 0.00 0.00 0.00 282.38 +32.57 105 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 279.29 +33.08 106 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 279.28 +36.62 107 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 279.27 +40.10 109 0 8 0
30DEC26 1,050.00 C 0.00 0.00 0.00 267.17 +31.43 105 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 263.50 +30.30 105 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 259.89 +30.87 106 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 256.33 +30.59 106 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 252.83 +30.32 106 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 249.37 +30.04 106 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 245.96 +29.76 106 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 242.61 +29.49 106 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 239.30 +29.22 106 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 236.04 +28.95 106 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 232.83 +28.07 106 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 229.67 +27.40 106 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 226.55 +26.73 106 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 223.48 +26.36 106 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 220.45 +25.69 106 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 217.47 +24.84 106 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 214.53 +24.35 106 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 211.64 +23.74 106 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 208.78 +23.08 106 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 205.97 +20.93 106 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 203.20 +21.44 106 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 200.47 +20.09 106 0 81 0
30DEC26 1,270.00 C 0.00 0.00 0.00 197.78 +19.44 106 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 195.13 +19.31 106 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 192.52 +18.85 107 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 189.94 +16.28 107 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 187.41 +17.63 107 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 184.91 +17.00 107 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 182.44 +16.40 107 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 180.02 +14.29 107 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 177.63 +14.26 107 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 175.27 +14.09 107 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 172.95 +13.99 107 0 0 0
30DEC26 1,380.00 C 0.00 0.00 0.00 170.66 +13.90 107 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 168.40 +13.79 107 0 0 0
30DEC26 1,400.00 C 145.00 155.00 145.00 166.18 +13.70 107 4 4 +4
30DEC26 1,410.00 C 0.00 0.00 0.00 163.99 +13.60 107 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 161.83 - 107 0 0 -
30DEC26 1,430.00 C 0.00 0.00 0.00 159.70 - 107 0 0 -
30DEC26 1,440.00 C 0.00 0.00 0.00 157.60 - 107 0 0 -
30DEC26 1,450.00 C 0.00 0.00 0.00 155.54 - 107 0 0 -
30DEC26 1,460.00 C 0.00 0.00 0.00 153.50 - 107 0 0 -
30DEC26 1,470.00 C 0.00 0.00 0.00 151.49 - 107 0 0 -
30DEC26 1,480.00 C 0.00 0.00 0.00 149.52 - 107 0 0 -
30DEC26 1,490.00 C 0.00 0.00 0.00 147.57 - 107 0 0 -
30DEC26 1,500.00 C 0.00 0.00 0.00 145.65 - 107 0 0 -
30DEC26 1,510.00 C 0.00 0.00 0.00 143.75 - 107 0 0 -
30DEC26 1,520.00 C 0.00 0.00 0.00 141.88 - 107 0 0 -
30DEC26 1,530.00 C 0.00 0.00 0.00 140.04 - 107 0 0 -
30DEC26 1,540.00 C 0.00 0.00 0.00 138.23 - 107 0 0 -
30DEC26 1,550.00 C 0.00 0.00 0.00 136.44 - 107 0 0 -
30DEC26 1,560.00 C 0.00 0.00 0.00 136.43 - 108 0 0 -
30DEC26 1,570.00 C 0.00 0.00 0.00 136.42 - 109 0 0 -
30DEC26 1,580.00 C 0.00 0.00 0.00 131.23 - 107 0 0 -
30DEC26 1,590.00 C 0.00 0.00 0.00 131.22 - 108 0 0 -
30DEC26 1,600.00 C 0.00 0.00 0.00 131.21 - 109 0 0 -
30DEC26 1,610.00 C 0.00 0.00 0.00 130.15 - 109 0 0 -
30DEC26 1,620.00 C 0.00 0.00 0.00 128.48 - 109 0 0 -
30DEC26 1,630.00 C 0.00 0.00 0.00 126.84 - 109 0 0 -
30DEC26 1,640.00 C 0.00 0.00 0.00 125.22 - 109 0 0 -
30DEC26 1,650.00 C 0.00 0.00 0.00 123.62 - 109 0 0 -
30DEC26 1,660.00 C 0.00 0.00 0.00 122.05 - 109 0 0 -
30DEC26 1,670.00 C 0.00 0.00 0.00 120.50 - 109 0 0 -
30DEC26 1,680.00 C 0.00 0.00 0.00 118.97 - 109 0 0 -
30DEC26 1,690.00 C 0.00 0.00 0.00 117.46 - 109 0 0 -
30DEC26 1,700.00 C 0.00 0.00 0.00 115.98 - 109 0 0 -
30DEC26 1,710.00 C 0.00 0.00 0.00 114.51 - 109 0 0 -
30DEC26 1,720.00 C 0.00 0.00 0.00 113.07 - 109 0 0 -
30DEC26 1,730.00 C 0.00 0.00 0.00 111.64 - 109 0 0 -
30DEC26 1,740.00 C 0.00 0.00 0.00 110.24 - 109 0 0 -
30DEC26 1,750.00 C 0.00 0.00 0.00 108.85 - 109 0 0 -
30DEC26 1,760.00 C 0.00 0.00 0.00 107.49 - 109 0 0 -
30DEC26 1,770.00 C 0.00 0.00 0.00 106.14 - 109 0 0 -
30DEC26 1,780.00 C 102.87 102.87 102.87 104.81 - 109 15 15 -
30DEC26 1,790.00 C 101.94 101.94 101.94 103.50 - 109 15 15 -
30DEC26 1,800.00 C 0.00 0.00 0.00 102.21 - 109 0 0 -
30MAR27 830.00 C 0.00 0.00 0.00 432.71 +35.34 105 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 428.17 +35.06 105 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 423.68 +34.78 105 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 419.26 +34.51 105 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 414.89 +34.24 105 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 410.57 +33.96 105 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 406.31 +33.69 105 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 402.10 +33.42 105 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 397.94 +33.15 105 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 393.83 +32.88 105 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 389.78 +32.62 105 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 385.77 +32.35 105 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 381.82 +32.09 105 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 366.58 +20.50 101 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 362.83 +20.35 101 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 362.79 +23.86 103 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 362.78 +27.36 104 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 362.77 +30.81 105 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 348.32 +29.64 102 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 344.81 +29.41 102 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 341.33 +25.94 102 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 337.90 +22.52 102 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 334.51 +28.68 102 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 331.16 +28.45 102 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 327.86 +28.22 102 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 324.59 +27.99 102 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 321.36 +24.77 102 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 318.17 +21.59 102 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 318.16 +21.59 103 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 318.15 +24.51 104 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 318.14 +27.44 105 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 315.26 +27.46 105 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 312.17 +27.24 105 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 309.11 +27.01 105 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 306.09 +26.79 105 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 303.11 +26.57 105 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 291.15 +25.55 102 0 100 0
30MAR27 1,200.00 C 0.00 0.00 0.00 288.33 +25.35 102 0 120 0
30MAR27 1,210.00 C 0.00 0.00 0.00 288.32 +25.35 103 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 288.31 +25.35 104 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 288.30 +25.35 105 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 285.94 +25.28 105 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 283.19 +25.07 105 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 280.48 +24.87 105 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 277.80 +24.66 105 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 275.15 +24.46 105 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 272.53 +25.01 105 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 269.94 +25.48 105 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 267.39 +24.70 105 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 264.86 +23.94 105 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 262.36 +23.23 105 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 259.89 +22.51 105 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 257.45 +20.27 105 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 255.04 +19.53 105 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 252.65 +20.87 105 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 250.29 +20.14 105 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 247.96 +19.41 105 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 245.66 +18.04 105 0 10 0
30MAR27 1,410.00 C 0.00 0.00 0.00 243.38 +18.08 105 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 241.13 - 105 0 0 -
30MAR27 1,430.00 C 0.00 0.00 0.00 238.91 - 105 0 0 -
30MAR27 1,440.00 C 0.00 0.00 0.00 236.71 - 105 0 0 -
30MAR27 1,450.00 C 0.00 0.00 0.00 234.53 - 105 0 0 -
30MAR27 1,460.00 C 0.00 0.00 0.00 232.38 - 105 0 0 -
30MAR27 1,470.00 C 0.00 0.00 0.00 230.25 - 105 0 0 -
30MAR27 1,480.00 C 0.00 0.00 0.00 228.15 - 105 0 0 -
30MAR27 1,490.00 C 0.00 0.00 0.00 226.07 - 105 0 0 -
30MAR27 1,500.00 C 0.00 0.00 0.00 224.01 - 105 0 0 -
30MAR27 1,510.00 C 0.00 0.00 0.00 221.98 - 105 0 0 -
30MAR27 1,520.00 C 0.00 0.00 0.00 219.97 - 105 0 0 -
30MAR27 1,530.00 C 0.00 0.00 0.00 217.98 - 105 0 0 -
30MAR27 1,540.00 C 0.00 0.00 0.00 216.02 - 105 0 0 -
30MAR27 1,550.00 C 0.00 0.00 0.00 214.07 - 105 0 0 -
30MAR27 1,560.00 C 0.00 0.00 0.00 212.15 - 105 0 0 -
30MAR27 1,570.00 C 0.00 0.00 0.00 210.25 - 105 0 0 -
30MAR27 1,580.00 C 0.00 0.00 0.00 208.37 - 105 0 0 -
30MAR27 1,590.00 C 0.00 0.00 0.00 206.51 - 105 0 0 -
30MAR27 1,600.00 C 0.00 0.00 0.00 204.67 - 105 0 0 -
30MAR27 1,610.00 C 0.00 0.00 0.00 202.85 - 105 0 0 -
30MAR27 1,620.00 C 0.00 0.00 0.00 201.05 - 105 0 0 -
30MAR27 1,630.00 C 0.00 0.00 0.00 199.27 - 105 0 0 -
30MAR27 1,640.00 C 0.00 0.00 0.00 197.52 - 105 0 0 -
30MAR27 1,650.00 C 0.00 0.00 0.00 195.77 - 105 0 0 -
30MAR27 1,660.00 C 0.00 0.00 0.00 194.05 - 105 0 0 -
30MAR27 1,670.00 C 0.00 0.00 0.00 192.35 - 105 0 0 -
30MAR27 1,680.00 C 0.00 0.00 0.00 190.66 - 105 0 0 -
30MAR27 1,690.00 C 0.00 0.00 0.00 189.00 - 105 0 0 -
30MAR27 1,700.00 C 0.00 0.00 0.00 187.35 - 105 0 0 -
30MAR27 1,710.00 C 0.00 0.00 0.00 185.72 - 105 0 0 -
30MAR27 1,720.00 C 0.00 0.00 0.00 184.11 - 105 0 0 -
30MAR27 1,730.00 C 0.00 0.00 0.00 182.51 - 105 0 0 -
30MAR27 1,740.00 C 0.00 0.00 0.00 180.93 - 105 0 0 -
30MAR27 1,750.00 C 0.00 0.00 0.00 179.37 - 105 0 0 -
30MAR27 1,760.00 C 0.00 0.00 0.00 177.82 - 105 0 0 -
30MAR27 1,770.00 C 0.00 0.00 0.00 176.29 - 105 0 0 -
30MAR27 1,780.00 C 0.00 0.00 0.00 174.78 - 105 0 0 -
30MAR27 1,790.00 C 0.00 0.00 0.00 173.28 - 105 0 0 -
30MAR27 1,800.00 C 0.00 0.00 0.00 171.80 - 105 0 0 -
29JUN27 830.00 C 0.00 0.00 0.00 458.77 +10.65 96 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 454.47 +10.17 96 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 450.22 +9.70 96 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 446.02 +9.23 96 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 441.87 +8.77 96 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 437.77 +8.32 96 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 433.72 +7.87 96 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 429.72 +7.43 96 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 425.77 +7.00 96 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 421.86 +6.57 96 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 418.00 +18.50 96 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 414.18 +17.98 96 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 398.10 +5.16 92 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 394.48 +4.76 93 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 390.91 +4.37 93 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 387.38 +3.99 93 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 383.89 +3.62 93 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 380.44 +0.85 93 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 377.03 -2.55 93 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 373.66 -5.91 93 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 371.74 -7.82 93 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 371.73 -4.79 94 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 371.72 +9.40 95 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 371.71 +9.40 96 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 365.20 +2.90 95 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 365.19 +2.90 96 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 361.98 +0.13 96 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 348.05 -10.96 93 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 348.04 -8.17 94 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 348.03 -5.40 95 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 348.02 -2.66 96 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 346.49 -1.48 96 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 343.49 -1.79 96 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 340.53 -2.09 96 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 337.60 -2.39 96 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 334.71 -2.67 96 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 331.84 -2.97 96 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 329.01 -3.25 96 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 326.21 -3.53 96 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 323.44 -3.81 96 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 320.70 -4.08 96 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 317.99 -4.35 96 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 315.31 -4.61 96 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 312.66 -4.87 96 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 310.04 -5.12 96 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 307.44 -5.38 96 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 304.88 -5.62 96 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 302.34 -5.86 96 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 299.83 -6.10 96 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 297.34 -6.34 96 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 294.89 -6.57 96 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 292.46 -6.79 96 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 290.05 -7.02 96 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 287.67 -7.24 96 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 285.32 -7.46 96 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 282.99 -7.67 96 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 280.68 -7.89 96 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 278.40 -8.09 96 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 276.15 -8.29 96 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 273.92 - 96 0 0 -
29JUN27 1,430.00 C 0.00 0.00 0.00 271.71 - 96 0 0 -
29JUN27 1,440.00 C 0.00 0.00 0.00 269.52 - 96 0 0 -
29JUN27 1,450.00 C 0.00 0.00 0.00 267.36 - 96 0 0 -
29JUN27 1,460.00 C 0.00 0.00 0.00 265.21 - 96 0 0 -
29JUN27 1,470.00 C 0.00 0.00 0.00 263.10 - 96 0 0 -
29JUN27 1,480.00 C 0.00 0.00 0.00 261.00 - 96 0 0 -
29JUN27 1,490.00 C 0.00 0.00 0.00 258.92 - 96 0 0 -
29JUN27 1,500.00 C 0.00 0.00 0.00 256.87 - 96 0 0 -
29JUN27 1,510.00 C 0.00 0.00 0.00 254.84 - 96 0 0 -
29JUN27 1,520.00 C 0.00 0.00 0.00 252.82 - 96 0 0 -
29JUN27 1,530.00 C 0.00 0.00 0.00 250.83 - 96 0 0 -
29JUN27 1,540.00 C 0.00 0.00 0.00 248.86 - 96 0 0 -
29JUN27 1,550.00 C 0.00 0.00 0.00 246.91 - 96 0 0 -
29JUN27 1,560.00 C 0.00 0.00 0.00 244.98 - 96 0 0 -
29JUN27 1,570.00 C 0.00 0.00 0.00 243.07 - 96 0 0 -
29JUN27 1,580.00 C 0.00 0.00 0.00 241.17 - 96 0 0 -
29JUN27 1,590.00 C 0.00 0.00 0.00 239.30 - 96 0 0 -
29JUN27 1,600.00 C 0.00 0.00 0.00 237.44 - 96 0 0 -
29JUN27 1,610.00 C 0.00 0.00 0.00 235.61 - 96 0 0 -
29JUN27 1,620.00 C 0.00 0.00 0.00 233.79 - 96 0 0 -
29JUN27 1,630.00 C 0.00 0.00 0.00 231.99 - 96 0 0 -
29JUN27 1,640.00 C 0.00 0.00 0.00 230.21 - 96 0 0 -
29JUN27 1,650.00 C 0.00 0.00 0.00 228.44 - 96 0 0 -
29JUN27 1,660.00 C 0.00 0.00 0.00 226.70 - 96 0 0 -
29JUN27 1,670.00 C 0.00 0.00 0.00 224.97 - 96 0 0 -
29JUN27 1,680.00 C 0.00 0.00 0.00 223.25 - 96 0 0 -
29JUN27 1,690.00 C 0.00 0.00 0.00 221.56 - 96 0 0 -
29JUN27 1,700.00 C 0.00 0.00 0.00 219.88 - 96 0 0 -
29JUN27 1,710.00 C 0.00 0.00 0.00 218.22 - 96 0 0 -
29JUN27 1,720.00 C 0.00 0.00 0.00 216.57 - 96 0 0 -
29JUN27 1,730.00 C 0.00 0.00 0.00 214.94 - 96 0 0 -
29JUN27 1,740.00 C 0.00 0.00 0.00 213.32 - 96 0 0 -
29JUN27 1,750.00 C 0.00 0.00 0.00 211.72 - 96 0 0 -
29JUN27 1,760.00 C 0.00 0.00 0.00 210.14 - 96 0 0 -
29JUN27 1,770.00 C 0.00 0.00 0.00 208.57 - 96 0 0 -
29JUN27 1,780.00 C 0.00 0.00 0.00 207.02 - 96 0 0 -
29JUN27 1,790.00 C 0.00 0.00 0.00 205.48 - 96 0 0 -
29JUN27 1,800.00 C 0.00 0.00 0.00 203.96 - 96 0 0 -
TOTAL CALL 779 13,982 +293
28AUG26 830.00 P 3.20 3.20 3.20 2.13 -4.57 154 1 90 +1
28AUG26 840.00 P 7.84 7.84 7.84 2.64 -5.20 154 1 1 -1
28AUG26 850.00 P 9.08 9.08 9.08 3.23 -5.85 154 1 13 -1
28AUG26 860.00 P 0.00 0.00 0.00 3.99 -6.90 154 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 4.75 -8.08 154 0 40 0
28AUG26 880.00 P 0.00 0.00 0.00 5.81 -8.84 154 0 12 0
28AUG26 890.00 P 0.00 0.00 0.00 6.90 -9.36 154 0 7 0
28AUG26 900.00 P 9.90 9.90 9.90 8.43 -11.06 155 3 62 0
28AUG26 910.00 P 9.51 9.51 9.51 9.98 -11.63 155 1 24 0
28AUG26 920.00 P 0.00 0.00 0.00 11.54 -12.62 155 0 21 0
28AUG26 930.00 P 0.00 0.00 0.00 13.58 -13.89 155 0 42 0
28AUG26 940.00 P 0.00 0.00 0.00 15.67 -15.92 156 0 71 0
28AUG26 950.00 P 21.00 21.00 15.80 17.95 -17.15 156 4 92 0
28AUG26 960.00 P 0.00 0.00 0.00 20.67 -18.31 156 0 48 0
28AUG26 970.00 P 24.00 24.00 24.00 23.39 -19.70 156 1 252 0
28AUG26 980.00 P 32.24 32.24 28.00 26.55 -20.92 156 9 41 +3
28AUG26 990.00 P 0.00 0.00 0.00 29.98 -22.14 156 0 26 0
28AUG26 1,000.00 P 39.00 39.00 29.00 33.41 -23.63 157 45 148 -28
28AUG26 1,010.00 P 46.00 46.00 38.50 37.50 -24.76 157 2 42 -2
28AUG26 1,020.00 P 0.00 0.00 0.00 41.71 -26.18 157 0 16 0
28AUG26 1,030.00 P 0.00 0.00 0.00 45.93 -26.96 157 0 178 0
28AUG26 1,040.00 P 92.00 92.00 50.00 50.95 -26.66 158 2 199 -1
28AUG26 1,050.00 P 68.00 68.00 68.00 55.97 -28.74 158 1 12 -1
28AUG26 1,060.00 P 0.00 0.00 0.00 61.08 -29.97 158 0 7 0
28AUG26 1,070.00 P 0.00 0.00 0.00 66.91 -32.11 159 0 3 0
28AUG26 1,080.00 P 0.00 0.00 0.00 72.75 -33.43 159 0 9 0
28AUG26 1,090.00 P 0.00 0.00 0.00 78.67 -34.68 160 0 1 0
28AUG26 1,100.00 P 0.00 0.00 0.00 85.30 -35.22 160 0 584 0
28AUG26 1,110.00 P 0.00 0.00 0.00 91.93 -36.19 161 0 2 0
28AUG26 1,120.00 P 0.00 0.00 0.00 98.57 -37.35 161 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 105.93 -37.80 162 0 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 113.29 -38.40 163 0 0 0
28AUG26 1,150.00 P 0.00 0.00 0.00 120.66 -39.38 164 0 2 0
28AUG26 1,160.00 P 0.00 0.00 0.00 128.57 -39.82 166 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 136.59 -40.15 166 0 0 0
28AUG26 1,180.00 P 0.00 0.00 0.00 144.62 -40.81 167 0 34 0
28AUG26 1,190.00 P 0.00 0.00 0.00 148.51 -45.72 154 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 156.84 -46.19 154 0 13 0
28AUG26 1,210.00 P 0.00 0.00 0.00 165.18 -46.71 154 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 173.61 -47.43 154 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 182.40 -46.76 154 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 191.19 -46.78 154 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 199.98 -47.85 154 0 11 0
28AUG26 1,260.00 P 0.00 0.00 0.00 209.04 -49.01 154 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 218.19 -48.48 154 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 227.33 -49.57 154 0 0 0
28AUG26 1,290.00 P 0.00 0.00 0.00 236.54 -49.90 154 0 1 0
28AUG26 1,300.00 P 0.00 0.00 0.00 245.96 -50.11 154 0 2 0
28AUG26 1,310.00 P 0.00 0.00 0.00 255.38 -50.31 154 0 2 0
28AUG26 1,320.00 P 0.00 0.00 0.00 264.80 -50.52 154 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 274.33 -50.70 154 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 283.95 -50.84 154 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 293.57 -50.99 154 2 2 0
28AUG26 1,360.00 P 0.00 0.00 0.00 303.19 -51.14 154 0 0 0
28AUG26 1,370.00 P 0.00 0.00 0.00 312.93 -51.21 154 0 0 0
28AUG26 1,380.00 P 0.00 0.00 0.00 322.69 -51.31 154 0 0 0
28AUG26 1,390.00 P 0.00 0.00 0.00 332.45 -51.41 154 0 0 0
28AUG26 1,400.00 P 0.00 0.00 0.00 342.21 -51.51 154 0 0 0
28AUG26 1,410.00 P 0.00 0.00 0.00 352.06 -51.54 154 0 0 0
28AUG26 1,420.00 P 0.00 0.00 0.00 361.92 - 154 0 0 -
28AUG26 1,430.00 P 0.00 0.00 0.00 371.77 - 154 0 0 -
28AUG26 1,440.00 P 0.00 0.00 0.00 381.63 - 154 0 0 -
28AUG26 1,450.00 P 0.00 0.00 0.00 391.55 - 154 0 0 -
28AUG26 1,460.00 P 0.00 0.00 0.00 401.46 - 154 0 0 -
28AUG26 1,470.00 P 0.00 0.00 0.00 411.38 - 154 0 0 -
28AUG26 1,480.00 P 0.00 0.00 0.00 421.30 - 154 0 0 -
28AUG26 1,490.00 P 0.00 0.00 0.00 431.25 - 153 0 0 -
28AUG26 1,500.00 P 0.00 0.00 0.00 441.21 - 154 0 0 -
28AUG26 1,510.00 P 0.00 0.00 0.00 451.17 - 154 0 0 -
28AUG26 1,520.00 P 0.00 0.00 0.00 461.12 - 153 0 0 -
28AUG26 1,530.00 P 0.00 0.00 0.00 471.10 - 154 0 0 -
28AUG26 1,540.00 P 0.00 0.00 0.00 481.08 - 154 0 0 -
28AUG26 1,550.00 P 0.00 0.00 0.00 491.06 - 154 0 0 -
28AUG26 1,560.00 P 0.00 0.00 0.00 501.04 - 154 0 0 -
28AUG26 1,570.00 P 0.00 0.00 0.00 511.02 - 153 0 0 -
28AUG26 1,580.00 P 0.00 0.00 0.00 521.02 - 155 0 0 -
28AUG26 1,590.00 P 0.00 0.00 0.00 531.01 - 154 0 0 -
28AUG26 1,600.00 P 0.00 0.00 0.00 541.00 - 0 0 0 -
28AUG26 1,610.00 P 0.00 0.00 0.00 551.00 - 0 0 0 -
28AUG26 1,620.00 P 0.00 0.00 0.00 561.00 - 0 0 0 -
28AUG26 1,630.00 P 0.00 0.00 0.00 571.00 - 0 0 0 -
28AUG26 1,640.00 P 0.00 0.00 0.00 581.00 - 0 0 0 -
28AUG26 1,650.00 P 0.00 0.00 0.00 591.00 - 0 0 0 -
28AUG26 1,660.00 P 0.00 0.00 0.00 601.00 - 0 0 0 -
28AUG26 1,670.00 P 0.00 0.00 0.00 611.00 - 0 0 0 -
28AUG26 1,680.00 P 0.00 0.00 0.00 621.00 - 0 0 0 -
28AUG26 1,690.00 P 0.00 0.00 0.00 631.00 - 0 0 0 -
28AUG26 1,700.00 P 0.00 0.00 0.00 641.00 - 0 0 0 -
28AUG26 1,710.00 P 0.00 0.00 0.00 651.00 - 0 0 0 -
28AUG26 1,720.00 P 0.00 0.00 0.00 661.00 - 0 0 0 -
28AUG26 1,730.00 P 0.00 0.00 0.00 671.00 - 0 0 0 -
28AUG26 1,740.00 P 0.00 0.00 0.00 681.00 - 0 0 0 -
28AUG26 1,750.00 P 0.00 0.00 0.00 691.00 - 0 0 0 -
28AUG26 1,760.00 P 0.00 0.00 0.00 701.00 - 0 0 0 -
28AUG26 1,770.00 P 0.00 0.00 0.00 711.00 - 0 0 0 -
28AUG26 1,780.00 P 0.00 0.00 0.00 721.00 - 0 0 0 -
28AUG26 1,790.00 P 0.00 0.00 0.00 731.00 - 0 0 0 -
28AUG26 1,800.00 P 0.00 0.00 0.00 741.00 - 0 0 0 -
04SEP26 905.00 P 37.00 38.00 37.00 34.52 - 142 13 13 -
04SEP26 910.00 P 0.00 0.00 0.00 35.95 - 142 0 0 -
04SEP26 915.00 P 0.00 0.00 0.00 37.39 - 142 0 0 -
04SEP26 920.00 P 0.00 0.00 0.00 38.82 - 142 0 0 -
04SEP26 925.00 P 0.00 0.00 0.00 40.52 - 142 0 0 -
04SEP26 930.00 P 0.00 0.00 0.00 42.32 - 142 0 0 -
04SEP26 935.00 P 52.50 54.00 44.80 44.12 - 142 3 2 -
04SEP26 940.00 P 0.00 0.00 0.00 45.92 - 142 0 0 -
04SEP26 945.00 P 0.00 0.00 0.00 47.72 - 142 0 0 -
04SEP26 950.00 P 0.00 0.00 0.00 49.51 - 142 0 0 -
04SEP26 955.00 P 0.00 0.00 0.00 51.31 - 142 0 0 -
04SEP26 960.00 P 0.00 0.00 0.00 53.11 - 142 0 0 -
04SEP26 965.00 P 0.00 0.00 0.00 54.91 - 142 0 0 -
04SEP26 970.00 P 0.00 0.00 0.00 57.09 - 142 0 0 -
04SEP26 975.00 P 0.00 0.00 0.00 59.29 - 142 0 0 -
04SEP26 980.00 P 0.00 0.00 0.00 61.48 - 142 0 0 -
04SEP26 985.00 P 0.00 0.00 0.00 63.67 - 143 0 0 -
04SEP26 990.00 P 0.00 0.00 0.00 65.86 - 143 0 0 -
04SEP26 995.00 P 0.00 0.00 0.00 68.05 - 143 0 0 -
04SEP26 1,000.00 P 0.00 0.00 0.00 70.25 - 143 0 0 -
04SEP26 1,005.00 P 0.00 0.00 0.00 72.44 - 143 0 0 -
04SEP26 1,010.00 P 0.00 0.00 0.00 74.63 - 143 0 0 -
04SEP26 1,015.00 P 0.00 0.00 0.00 77.15 - 143 0 0 -
04SEP26 1,020.00 P 0.00 0.00 0.00 79.75 - 143 0 0 -
04SEP26 1,025.00 P 0.00 0.00 0.00 82.35 - 143 0 0 -
04SEP26 1,030.00 P 0.00 0.00 0.00 84.95 -30.12 143 0 2 0
04SEP26 1,035.00 P 0.00 0.00 0.00 87.55 -30.52 143 0 0 0
04SEP26 1,040.00 P 0.00 0.00 0.00 90.15 -31.00 143 0 0 0
04SEP26 1,045.00 P 0.00 0.00 0.00 92.75 -31.48 144 0 0 0
04SEP26 1,050.00 P 0.00 0.00 0.00 95.36 -30.12 144 0 0 0
04SEP26 1,055.00 P 0.00 0.00 0.00 97.96 -31.01 144 0 0 0
04SEP26 1,060.00 P 0.00 0.00 0.00 100.64 -32.52 144 0 0 0
04SEP26 1,065.00 P 0.00 0.00 0.00 103.65 -33.36 144 0 0 0
04SEP26 1,070.00 P 0.00 0.00 0.00 106.66 -33.73 144 0 0 0
04SEP26 1,075.00 P 0.00 0.00 0.00 109.67 -34.04 144 0 0 0
04SEP26 1,080.00 P 0.00 0.00 0.00 112.67 -34.08 144 0 0 0
04SEP26 1,085.00 P 0.00 0.00 0.00 115.68 -34.45 144 0 0 0
04SEP26 1,090.00 P 0.00 0.00 0.00 118.69 -35.08 145 0 0 0
04SEP26 1,095.00 P 0.00 0.00 0.00 121.70 -35.33 145 0 0 0
04SEP26 1,100.00 P 0.00 0.00 0.00 124.70 -33.92 145 0 0 0
04SEP26 1,105.00 P 0.00 0.00 0.00 127.71 -32.41 145 0 0 0
04SEP26 1,110.00 P 0.00 0.00 0.00 130.78 -34.26 145 0 0 0
04SEP26 1,115.00 P 0.00 0.00 0.00 134.18 -34.44 145 0 0 0
04SEP26 1,120.00 P 0.00 0.00 0.00 137.58 -34.71 145 0 0 0
04SEP26 1,125.00 P 0.00 0.00 0.00 140.97 -34.99 146 0 0 0
04SEP26 1,130.00 P 0.00 0.00 0.00 144.37 -35.25 146 0 0 0
04SEP26 1,135.00 P 0.00 0.00 0.00 147.77 -35.52 146 0 0 0
04SEP26 1,140.00 P 0.00 0.00 0.00 151.17 -35.78 146 0 0 0
04SEP26 1,145.00 P 0.00 0.00 0.00 154.57 -36.05 146 0 0 0
04SEP26 1,150.00 P 0.00 0.00 0.00 157.97 -36.31 146 0 0 0
04SEP26 1,155.00 P 0.00 0.00 0.00 161.36 -36.68 146 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 164.77 -36.39 147 0 0 0
04SEP26 1,165.00 P 0.00 0.00 0.00 168.39 -36.67 147 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 172.14 -36.84 147 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 175.90 -37.78 148 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 179.66 -38.31 148 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 183.42 -38.18 148 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 187.17 -39.44 148 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 190.93 -39.73 148 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 194.69 -38.96 148 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 198.45 -38.49 148 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 202.21 -39.22 149 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 205.97 -40.60 149 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 209.91 -40.65 149 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 213.99 -40.74 150 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 218.07 -40.21 150 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 222.14 - 151 0 0 -
04SEP26 1,240.00 P 0.00 0.00 0.00 226.22 - 151 0 0 -
04SEP26 1,245.00 P 0.00 0.00 0.00 226.23 - 144 0 0 -
04SEP26 1,250.00 P 0.00 0.00 0.00 227.55 - 140 0 0 -
04SEP26 1,255.00 P 0.00 0.00 0.00 231.50 - 140 0 0 -
04SEP26 1,260.00 P 0.00 0.00 0.00 235.46 - 140 0 0 -
04SEP26 1,265.00 P 0.00 0.00 0.00 239.42 - 140 0 0 -
04SEP26 1,270.00 P 0.00 0.00 0.00 243.38 - 140 0 0 -
04SEP26 1,275.00 P 0.00 0.00 0.00 254.77 - 152 0 0 -
04SEP26 1,280.00 P 0.00 0.00 0.00 254.78 - 145 0 0 -
04SEP26 1,285.00 P 0.00 0.00 0.00 263.47 - 153 0 0 -
04SEP26 1,290.00 P 0.00 0.00 0.00 263.48 - 146 0 0 -
04SEP26 1,295.00 P 0.00 0.00 0.00 264.23 - 140 0 0 -
04SEP26 1,300.00 P 0.00 0.00 0.00 268.46 - 140 0 0 -
04SEP26 1,305.00 P 0.00 0.00 0.00 272.68 - 140 0 0 -
04SEP26 1,310.00 P 0.00 0.00 0.00 276.90 - 140 0 0 -
04SEP26 1,315.00 P 0.00 0.00 0.00 281.12 - 140 0 0 -
04SEP26 1,320.00 P 0.00 0.00 0.00 285.34 - 140 0 0 -
04SEP26 1,325.00 P 0.00 0.00 0.00 289.57 - 140 0 0 -
04SEP26 1,330.00 P 0.00 0.00 0.00 293.79 - 140 0 0 -
04SEP26 1,335.00 P 0.00 0.00 0.00 298.02 - 140 0 0 -
04SEP26 1,340.00 P 0.00 0.00 0.00 302.43 - 140 0 0 -
04SEP26 1,345.00 P 0.00 0.00 0.00 306.87 - 140 0 0 -
04SEP26 1,350.00 P 0.00 0.00 0.00 311.31 - 140 0 0 -
04SEP26 1,355.00 P 0.00 0.00 0.00 315.74 - 140 0 0 -
04SEP26 1,360.00 P 0.00 0.00 0.00 320.18 - 140 0 0 -
04SEP26 1,365.00 P 0.00 0.00 0.00 324.62 - 140 0 0 -
04SEP26 1,370.00 P 0.00 0.00 0.00 329.06 - 140 0 0 -
04SEP26 1,375.00 P 0.00 0.00 0.00 333.49 - 140 0 0 -
04SEP26 1,380.00 P 0.00 0.00 0.00 337.93 - 140 0 0 -
04SEP26 1,385.00 P 0.00 0.00 0.00 342.37 - 140 0 0 -
04SEP26 1,390.00 P 0.00 0.00 0.00 346.81 - 140 0 0 -
04SEP26 1,395.00 P 0.00 0.00 0.00 351.25 - 140 0 0 -
04SEP26 1,400.00 P 0.00 0.00 0.00 355.73 - 140 0 0 -
04SEP26 1,405.00 P 0.00 0.00 0.00 360.34 - 140 0 0 -
04SEP26 1,410.00 P 0.00 0.00 0.00 364.94 - 140 0 0 -
04SEP26 1,415.00 P 0.00 0.00 0.00 369.55 - 140 0 0 -
04SEP26 1,420.00 P 0.00 0.00 0.00 374.15 - 140 0 0 -
04SEP26 1,425.00 P 0.00 0.00 0.00 378.76 - 140 0 0 -
04SEP26 1,430.00 P 0.00 0.00 0.00 383.37 - 140 0 0 -
04SEP26 1,435.00 P 0.00 0.00 0.00 387.97 - 140 0 0 -
04SEP26 1,440.00 P 0.00 0.00 0.00 392.58 - 140 0 0 -
04SEP26 1,445.00 P 0.00 0.00 0.00 397.19 - 140 0 0 -
04SEP26 1,450.00 P 0.00 0.00 0.00 401.80 - 140 0 0 -
04SEP26 1,455.00 P 0.00 0.00 0.00 406.41 - 140 0 0 -
04SEP26 1,460.00 P 0.00 0.00 0.00 411.02 - 140 0 0 -
04SEP26 1,465.00 P 0.00 0.00 0.00 415.63 - 140 0 0 -
04SEP26 1,470.00 P 0.00 0.00 0.00 420.36 - 140 0 0 -
04SEP26 1,475.00 P 0.00 0.00 0.00 425.09 - 140 0 0 -
04SEP26 1,480.00 P 0.00 0.00 0.00 429.83 - 140 0 0 -
04SEP26 1,485.00 P 0.00 0.00 0.00 434.56 - 140 0 0 -
04SEP26 1,490.00 P 0.00 0.00 0.00 439.30 - 140 0 0 -
04SEP26 1,495.00 P 0.00 0.00 0.00 444.03 - 140 0 0 -
04SEP26 1,500.00 P 0.00 0.00 0.00 448.77 - 140 0 0 -
04SEP26 1,505.00 P 0.00 0.00 0.00 453.50 - 140 0 0 -
04SEP26 1,510.00 P 0.00 0.00 0.00 458.24 - 140 0 0 -
04SEP26 1,515.00 P 0.00 0.00 0.00 462.97 - 140 0 0 -
04SEP26 1,520.00 P 0.00 0.00 0.00 467.71 - 140 0 0 -
04SEP26 1,525.00 P 0.00 0.00 0.00 472.45 - 140 0 0 -
04SEP26 1,530.00 P 0.00 0.00 0.00 477.19 - 140 0 0 -
04SEP26 1,535.00 P 0.00 0.00 0.00 481.93 - 140 0 0 -
04SEP26 1,540.00 P 0.00 0.00 0.00 486.76 - 140 0 0 -
04SEP26 1,545.00 P 0.00 0.00 0.00 491.59 - 140 0 0 -
04SEP26 1,550.00 P 0.00 0.00 0.00 496.41 - 140 0 0 -
04SEP26 1,555.00 P 0.00 0.00 0.00 501.24 - 140 0 0 -
04SEP26 1,560.00 P 0.00 0.00 0.00 506.07 - 140 0 0 -
04SEP26 1,565.00 P 0.00 0.00 0.00 510.90 - 140 0 0 -
04SEP26 1,570.00 P 0.00 0.00 0.00 515.73 - 140 0 0 -
04SEP26 1,575.00 P 0.00 0.00 0.00 520.56 - 140 0 0 -
04SEP26 1,580.00 P 0.00 0.00 0.00 525.38 - 140 0 0 -
04SEP26 1,585.00 P 0.00 0.00 0.00 530.21 - 140 0 0 -
04SEP26 1,590.00 P 0.00 0.00 0.00 551.10 - 195 0 0 -
04SEP26 1,595.00 P 0.00 0.00 0.00 551.11 - 183 0 0 -
04SEP26 1,600.00 P 0.00 0.00 0.00 551.12 - 167 0 0 -
04SEP26 1,605.00 P 0.00 0.00 0.00 551.13 - 148 0 0 -
04SEP26 1,610.00 P 0.00 0.00 0.00 554.40 - 140 0 0 -
04SEP26 1,615.00 P 0.00 0.00 0.00 559.29 - 140 0 0 -
04SEP26 1,620.00 P 0.00 0.00 0.00 581.11 - 201 0 0 -
04SEP26 1,625.00 P 0.00 0.00 0.00 581.12 - 189 0 0 -
04SEP26 1,630.00 P 0.00 0.00 0.00 581.13 - 173 0 0 -
04SEP26 1,635.00 P 0.00 0.00 0.00 581.14 - 153 0 0 -
04SEP26 1,640.00 P 0.00 0.00 0.00 583.76 - 140 0 0 -
04SEP26 1,645.00 P 0.00 0.00 0.00 588.65 - 140 0 0 -
04SEP26 1,650.00 P 0.00 0.00 0.00 593.55 - 140 0 0 -
04SEP26 1,655.00 P 0.00 0.00 0.00 598.44 - 140 0 0 -
04SEP26 1,660.00 P 0.00 0.00 0.00 603.34 - 140 0 0 -
04SEP26 1,665.00 P 0.00 0.00 0.00 608.23 - 140 0 0 -
04SEP26 1,670.00 P 0.00 0.00 0.00 631.52 - 212 0 0 -
04SEP26 1,675.00 P 0.00 0.00 0.00 631.53 - 200 0 0 -
04SEP26 1,680.00 P 0.00 0.00 0.00 631.54 - 183 0 0 -
04SEP26 1,685.00 P 0.00 0.00 0.00 631.55 - 163 0 0 -
04SEP26 1,690.00 P 0.00 0.00 0.00 632.77 - 140 0 0 -
04SEP26 1,695.00 P 0.00 0.00 0.00 637.70 - 140 0 0 -
04SEP26 1,700.00 P 0.00 0.00 0.00 642.64 - 140 0 0 -
04SEP26 1,705.00 P 0.00 0.00 0.00 647.58 - 140 0 0 -
04SEP26 1,710.00 P 0.00 0.00 0.00 652.51 - 140 0 0 -
04SEP26 1,715.00 P 0.00 0.00 0.00 657.45 - 140 0 0 -
04SEP26 1,720.00 P 0.00 0.00 0.00 662.39 - 140 0 0 -
04SEP26 1,725.00 P 0.00 0.00 0.00 667.33 - 140 0 0 -
04SEP26 1,730.00 P 0.00 0.00 0.00 672.27 - 140 0 0 -
04SEP26 1,735.00 P 0.00 0.00 0.00 677.21 - 140 0 0 -
04SEP26 1,740.00 P 0.00 0.00 0.00 682.15 - 140 0 0 -
04SEP26 1,745.00 P 0.00 0.00 0.00 687.09 - 140 0 0 -
04SEP26 1,750.00 P 0.00 0.00 0.00 692.03 - 140 0 0 -
04SEP26 1,755.00 P 0.00 0.00 0.00 696.97 - 140 0 0 -
04SEP26 1,760.00 P 0.00 0.00 0.00 701.91 - 140 0 0 -
04SEP26 1,765.00 P 0.00 0.00 0.00 706.86 - 140 0 0 -
04SEP26 1,770.00 P 0.00 0.00 0.00 711.82 - 140 0 0 -
04SEP26 1,775.00 P 0.00 0.00 0.00 716.79 - 140 0 0 -
04SEP26 1,780.00 P 0.00 0.00 0.00 721.75 - 140 0 0 -
04SEP26 1,785.00 P 0.00 0.00 0.00 726.72 - 140 0 0 -
04SEP26 1,790.00 P 0.00 0.00 0.00 731.68 - 140 0 0 -
04SEP26 1,795.00 P 0.00 0.00 0.00 736.65 - 140 0 0 -
04SEP26 1,800.00 P 0.00 0.00 0.00 741.62 - 140 0 0 -
29SEP26 680.00 P 14.50 14.87 14.50 15.08 -8.39 115 25 104 +15
29SEP26 690.00 P 0.00 0.00 0.00 16.40 -7.66 115 0 16 0
29SEP26 700.00 P 17.79 17.79 17.79 18.07 -7.95 115 15 62 0
29SEP26 710.00 P 0.00 0.00 0.00 19.88 -8.35 115 0 2 0
29SEP26 720.00 P 0.00 0.00 0.00 21.68 -8.83 115 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 23.49 -9.86 115 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 25.30 -10.60 115 0 1 0
29SEP26 750.00 P 0.00 0.00 0.00 27.48 -11.15 115 0 4 0
29SEP26 760.00 P 0.00 0.00 0.00 29.86 -11.57 115 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 32.25 -12.12 115 0 0 0
29SEP26 780.00 P 38.36 38.36 33.81 34.64 -12.92 115 2 0 -2
29SEP26 790.00 P 0.00 0.00 0.00 37.03 -13.77 115 0 0 0
29SEP26 800.00 P 47.80 47.80 40.00 39.55 -14.16 115 2 21 0
29SEP26 810.00 P 0.00 0.00 0.00 42.61 -14.97 115 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 45.67 -15.54 115 0 3 0
29SEP26 830.00 P 0.00 0.00 0.00 48.73 -16.25 115 0 1 0
29SEP26 840.00 P 0.00 0.00 0.00 51.79 -17.07 115 0 5 0
29SEP26 850.00 P 0.00 0.00 0.00 54.85 -18.01 115 0 3 0
29SEP26 860.00 P 0.00 0.00 0.00 58.18 -18.81 115 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 61.98 -19.35 115 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 65.79 -19.90 115 0 7 0
29SEP26 890.00 P 0.00 0.00 0.00 69.60 -20.58 116 0 3 0
29SEP26 900.00 P 79.78 79.78 79.78 73.41 -20.76 116 15 29 +15
29SEP26 910.00 P 0.00 0.00 0.00 77.22 -22.33 116 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 81.09 -23.32 116 0 1 0
29SEP26 930.00 P 0.00 0.00 0.00 85.69 -22.71 116 0 6 0
29SEP26 940.00 P 0.00 0.00 0.00 90.30 -24.16 116 0 16 0
29SEP26 950.00 P 0.00 0.00 0.00 94.90 -24.09 116 0 8 0
29SEP26 960.00 P 0.00 0.00 0.00 99.51 -25.50 116 0 3 0
29SEP26 970.00 P 125.51 125.51 112.00 104.11 -26.34 116 8 15 +7
29SEP26 980.00 P 0.00 0.00 0.00 108.72 -26.72 116 0 50 0
29SEP26 990.00 P 137.00 137.00 118.80 113.61 -26.60 116 8 38 +1
29SEP26 1,000.00 P 125.00 125.00 125.00 119.04 -26.92 116 2 28 0
29SEP26 1,010.00 P 0.00 0.00 0.00 124.46 -27.69 116 0 100 0
29SEP26 1,020.00 P 0.00 0.00 0.00 129.88 -29.55 117 0 34 0
29SEP26 1,030.00 P 0.00 0.00 0.00 135.31 -30.78 117 0 32 0
29SEP26 1,040.00 P 0.00 0.00 0.00 140.74 -31.71 117 0 46 0
29SEP26 1,050.00 P 0.00 0.00 0.00 146.16 -32.29 117 0 11 0
29SEP26 1,060.00 P 150.05 150.05 150.05 151.69 -33.44 117 1 32 +1
29SEP26 1,070.00 P 0.00 0.00 0.00 157.92 -33.27 117 0 15 0
29SEP26 1,080.00 P 0.00 0.00 0.00 164.15 -33.53 117 0 20 0
29SEP26 1,090.00 P 0.00 0.00 0.00 170.38 -33.96 117 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 176.62 -34.76 118 0 16 0
29SEP26 1,110.00 P 0.00 0.00 0.00 182.85 -35.48 118 0 2 0
29SEP26 1,120.00 P 0.00 0.00 0.00 189.08 -36.34 118 0 8 0
29SEP26 1,130.00 P 0.00 0.00 0.00 195.32 -36.60 118 0 4 0
29SEP26 1,140.00 P 0.00 0.00 0.00 201.84 -36.29 118 0 18 0
29SEP26 1,150.00 P 242.14 242.14 242.14 208.84 -36.17 118 6 6 +6
29SEP26 1,160.00 P 249.44 249.44 249.44 215.83 -37.78 118 6 48 +6
29SEP26 1,170.00 P 256.82 256.82 256.82 222.83 -37.67 119 6 31 0
29SEP26 1,180.00 P 264.33 264.33 264.33 229.83 -36.57 119 6 9 +6
29SEP26 1,190.00 P 0.00 0.00 0.00 236.83 -37.84 119 0 21 0
29SEP26 1,200.00 P 0.00 0.00 0.00 243.83 -39.46 119 0 1,502 0
29SEP26 1,210.00 P 0.00 0.00 0.00 250.84 -40.23 119 0 3 0
29SEP26 1,220.00 P 0.00 0.00 0.00 257.88 -41.16 119 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 265.57 -40.22 120 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 273.27 -40.49 120 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 280.96 -40.80 120 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 288.66 -41.16 120 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 296.36 -42.07 120 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 304.06 -42.08 121 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 311.76 -42.60 121 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 319.47 -43.22 121 0 1 0
29SEP26 1,310.00 P 0.00 0.00 0.00 327.25 -43.82 121 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 335.56 -43.53 122 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 343.86 -42.83 122 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 352.17 -42.92 123 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 360.48 -44.90 123 2 2 +2
29SEP26 1,360.00 P 0.00 0.00 0.00 360.49 -44.90 116 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 366.12 -55.13 114 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 374.19 -55.05 114 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 382.27 -46.98 114 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 390.35 -58.89 114 0 4 0
29SEP26 1,410.00 P 0.00 0.00 0.00 398.69 -50.56 114 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 407.26 - 114 0 0 -
29SEP26 1,430.00 P 0.00 0.00 0.00 415.82 - 114 0 0 -
29SEP26 1,440.00 P 0.00 0.00 0.00 424.39 - 114 0 0 -
29SEP26 1,450.00 P 0.00 0.00 0.00 432.96 - 114 0 0 -
29SEP26 1,460.00 P 0.00 0.00 0.00 441.53 - 114 0 0 -
29SEP26 1,470.00 P 0.00 0.00 0.00 450.11 - 114 0 0 -
29SEP26 1,480.00 P 0.00 0.00 0.00 458.68 - 114 0 0 -
29SEP26 1,490.00 P 0.00 0.00 0.00 467.26 - 114 0 0 -
29SEP26 1,500.00 P 0.00 0.00 0.00 475.84 - 114 0 0 -
29SEP26 1,510.00 P 0.00 0.00 0.00 499.06 - 128 0 0 -
29SEP26 1,520.00 P 0.00 0.00 0.00 499.07 - 119 0 0 -
29SEP26 1,530.00 P 0.00 0.00 0.00 517.54 - 129 0 0 -
29SEP26 1,540.00 P 0.00 0.00 0.00 517.55 - 121 0 0 -
29SEP26 1,550.00 P 0.00 0.00 0.00 520.42 - 114 0 0 -
29SEP26 1,560.00 P 0.00 0.00 0.00 529.39 - 114 0 0 -
29SEP26 1,570.00 P 0.00 0.00 0.00 538.37 - 114 0 0 -
29SEP26 1,580.00 P 0.00 0.00 0.00 547.35 - 114 0 0 -
29SEP26 1,590.00 P 0.00 0.00 0.00 556.34 - 114 0 0 -
29SEP26 1,600.00 P 0.00 0.00 0.00 565.33 - 114 0 0 -
29SEP26 1,610.00 P 0.00 0.00 0.00 574.32 - 114 0 0 -
29SEP26 1,620.00 P 0.00 0.00 0.00 583.37 - 114 0 0 -
29SEP26 1,630.00 P 0.00 0.00 0.00 592.66 - 114 0 0 -
29SEP26 1,640.00 P 0.00 0.00 0.00 601.95 - 114 0 0 -
29SEP26 1,650.00 P 0.00 0.00 0.00 611.24 - 114 0 0 -
29SEP26 1,660.00 P 0.00 0.00 0.00 620.53 - 114 0 0 -
29SEP26 1,670.00 P 0.00 0.00 0.00 631.52 - 116 0 0 -
29SEP26 1,680.00 P 0.00 0.00 0.00 639.12 - 114 0 0 -
29SEP26 1,690.00 P 0.00 0.00 0.00 648.42 - 114 0 0 -
29SEP26 1,700.00 P 0.00 0.00 0.00 657.72 - 114 0 0 -
29SEP26 1,710.00 P 0.00 0.00 0.00 667.03 - 114 0 0 -
29SEP26 1,720.00 P 0.00 0.00 0.00 676.33 - 114 0 0 -
29SEP26 1,730.00 P 0.00 0.00 0.00 685.64 - 114 0 0 -
29SEP26 1,740.00 P 0.00 0.00 0.00 695.03 - 114 0 0 -
29SEP26 1,750.00 P 0.00 0.00 0.00 704.56 - 114 0 0 -
29SEP26 1,760.00 P 0.00 0.00 0.00 714.09 - 114 0 0 -
29SEP26 1,770.00 P 0.00 0.00 0.00 723.62 - 114 0 0 -
29SEP26 1,780.00 P 0.00 0.00 0.00 733.15 - 114 0 0 -
29SEP26 1,790.00 P 0.00 0.00 0.00 742.68 - 114 0 0 -
29SEP26 1,800.00 P 0.00 0.00 0.00 752.21 - 114 0 0 -
29OCT26 680.00 P 0.00 0.00 0.00 36.09 -7.53 111 0 9 0
29OCT26 690.00 P 0.00 0.00 0.00 38.58 -8.70 111 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 41.07 -9.52 111 0 17 0
29OCT26 710.00 P 0.00 0.00 0.00 43.56 -9.77 111 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 46.05 -10.76 111 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 48.82 -11.00 111 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 51.98 -11.53 111 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 55.14 -11.44 111 0 10 0
29OCT26 760.00 P 0.00 0.00 0.00 58.31 -11.88 111 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 61.47 -13.44 111 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 64.63 -13.45 111 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 69.83 -12.89 113 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 73.27 -12.70 113 0 38 0
29OCT26 810.00 P 0.00 0.00 0.00 77.29 -12.68 113 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 81.31 -13.04 113 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 85.33 -13.72 113 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 89.35 -13.78 113 0 0 0
29OCT26 850.00 P 90.00 90.00 90.00 93.37 -13.65 113 2 6 0
29OCT26 860.00 P 0.00 0.00 0.00 97.39 -14.78 113 0 1 0
29OCT26 870.00 P 0.00 0.00 0.00 101.42 -15.71 113 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 105.72 -16.96 113 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 110.54 -16.52 113 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 115.37 -16.97 113 0 31 0
29OCT26 910.00 P 0.00 0.00 0.00 120.19 -18.01 114 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 125.02 -19.29 114 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 129.84 -20.13 114 0 39 0
29OCT26 940.00 P 0.00 0.00 0.00 134.67 -20.96 114 0 60 0
29OCT26 950.00 P 0.00 0.00 0.00 139.51 -21.79 114 0 30 0
29OCT26 960.00 P 0.00 0.00 0.00 144.34 -22.62 114 0 0 0
29OCT26 970.00 P 0.00 0.00 0.00 149.71 -22.91 114 0 15 0
29OCT26 980.00 P 0.00 0.00 0.00 155.35 -22.94 114 0 15 0
29OCT26 990.00 P 0.00 0.00 0.00 160.99 -22.96 114 0 16 0
29OCT26 1,000.00 P 0.00 0.00 0.00 166.64 -22.99 114 0 218 0
29OCT26 1,010.00 P 0.00 0.00 0.00 172.28 -23.28 114 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 177.93 -24.08 114 0 31 0
29OCT26 1,030.00 P 0.00 0.00 0.00 183.58 -24.89 114 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 189.23 -25.70 114 0 0 0
29OCT26 1,050.00 P 201.41 201.41 201.41 194.88 -26.51 115 15 64 -15
29OCT26 1,060.00 P 0.00 0.00 0.00 200.64 -27.21 115 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 207.08 -27.23 115 0 16 0
29OCT26 1,080.00 P 245.00 245.00 245.00 213.52 -27.25 115 10 23 +10
29OCT26 1,090.00 P 0.00 0.00 0.00 219.96 -27.28 115 0 15 0
29OCT26 1,100.00 P 0.00 0.00 0.00 226.40 -27.31 115 0 1 0
29OCT26 1,110.00 P 0.00 0.00 0.00 232.84 -27.48 115 0 15 0
29OCT26 1,120.00 P 0.00 0.00 0.00 239.29 -28.23 115 0 40 0
29OCT26 1,130.00 P 0.00 0.00 0.00 245.74 -28.98 115 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 252.18 -29.75 115 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 258.64 -30.49 115 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 265.10 -31.24 116 0 15 0
29OCT26 1,170.00 P 0.00 0.00 0.00 272.03 -31.52 116 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 279.22 -31.54 116 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 286.41 -31.57 116 0 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 293.60 -31.59 116 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 300.79 -31.63 116 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 307.98 -31.68 116 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 315.18 -32.34 116 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 322.38 -33.01 116 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 329.57 -33.70 117 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 336.78 -34.37 117 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 343.99 -35.04 117 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 351.29 -35.63 117 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 359.15 -35.65 117 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 367.02 -35.67 118 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 374.88 -35.70 118 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 382.75 -35.72 118 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 390.62 -35.75 118 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 398.49 -35.79 118 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 406.36 -36.20 118 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 406.37 -44.65 114 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 409.81 -49.67 111 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 417.46 -50.49 111 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 425.12 -51.29 111 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 432.78 -52.10 111 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 440.70 -52.65 111 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 448.91 - 111 0 0 -
29OCT26 1,430.00 P 0.00 0.00 0.00 457.11 - 111 0 0 -
29OCT26 1,440.00 P 0.00 0.00 0.00 479.28 - 120 0 0 -
29OCT26 1,450.00 P 0.00 0.00 0.00 487.73 - 120 0 0 -
29OCT26 1,460.00 P 0.00 0.00 0.00 496.19 - 120 0 0 -
29OCT26 1,470.00 P 0.00 0.00 0.00 504.64 - 120 0 0 -
29OCT26 1,480.00 P 0.00 0.00 0.00 513.10 - 121 0 0 -
29OCT26 1,490.00 P 0.00 0.00 0.00 521.56 - 121 0 0 -
29OCT26 1,500.00 P 0.00 0.00 0.00 530.02 - 121 0 0 -
29OCT26 1,510.00 P 0.00 0.00 0.00 538.49 - 121 0 0 -
29OCT26 1,520.00 P 0.00 0.00 0.00 546.96 - 121 0 0 -
29OCT26 1,530.00 P 0.00 0.00 0.00 555.43 - 121 0 0 -
29OCT26 1,540.00 P 0.00 0.00 0.00 563.91 - 121 0 0 -
29OCT26 1,550.00 P 0.00 0.00 0.00 572.66 - 122 0 0 -
29OCT26 1,560.00 P 0.00 0.00 0.00 581.60 - 122 0 0 -
29OCT26 1,570.00 P 0.00 0.00 0.00 590.54 - 122 0 0 -
29OCT26 1,580.00 P 0.00 0.00 0.00 599.48 - 123 0 0 -
29OCT26 1,590.00 P 0.00 0.00 0.00 608.43 - 123 0 0 -
29OCT26 1,600.00 P 0.00 0.00 0.00 617.37 - 124 0 0 -
29OCT26 1,610.00 P 0.00 0.00 0.00 626.32 - 124 0 0 -
29OCT26 1,620.00 P 0.00 0.00 0.00 635.27 - 124 0 0 -
29OCT26 1,630.00 P 0.00 0.00 0.00 635.28 - 118 0 0 -
29OCT26 1,640.00 P 0.00 0.00 0.00 653.17 - 124 0 0 -
29OCT26 1,650.00 P 0.00 0.00 0.00 653.18 - 118 0 0 -
29OCT26 1,660.00 P 0.00 0.00 0.00 653.19 - 112 0 0 -
29OCT26 1,670.00 P 0.00 0.00 0.00 660.23 - 111 0 0 -
29OCT26 1,680.00 P 0.00 0.00 0.00 668.94 - 111 0 0 -
29OCT26 1,690.00 P 0.00 0.00 0.00 677.65 - 111 0 0 -
29OCT26 1,700.00 P 0.00 0.00 0.00 686.47 - 111 0 0 -
29OCT26 1,710.00 P 0.00 0.00 0.00 695.53 - 111 0 0 -
29OCT26 1,720.00 P 0.00 0.00 0.00 704.59 - 111 0 0 -
29OCT26 1,730.00 P 0.00 0.00 0.00 713.65 - 111 0 0 -
29OCT26 1,740.00 P 0.00 0.00 0.00 722.72 - 111 0 0 -
29OCT26 1,750.00 P 0.00 0.00 0.00 731.78 - 111 0 0 -
29OCT26 1,760.00 P 0.00 0.00 0.00 740.85 - 111 0 0 -
29OCT26 1,770.00 P 0.00 0.00 0.00 749.92 - 111 0 0 -
29OCT26 1,780.00 P 0.00 0.00 0.00 758.99 - 111 0 0 -
29OCT26 1,790.00 P 0.00 0.00 0.00 768.06 - 111 0 0 -
29OCT26 1,800.00 P 0.00 0.00 0.00 777.14 - 111 0 0 -
27NOV26 830.00 P 0.00 0.00 0.00 110.73 -18.67 110 0 5 0
27NOV26 840.00 P 0.00 0.00 0.00 114.80 -19.88 110 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 119.21 -20.25 110 0 1 0
27NOV26 860.00 P 0.00 0.00 0.00 127.78 -16.91 112 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 132.77 -16.93 112 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 137.76 -16.95 112 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 142.75 -16.98 112 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 147.75 -17.11 113 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 152.74 -17.94 113 0 0 0
27NOV26 920.00 P 179.70 179.70 179.70 157.74 -18.76 113 8 8 +8
27NOV26 930.00 P 0.00 0.00 0.00 162.74 -19.58 113 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 167.74 -20.39 113 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 173.06 -20.90 113 0 15 0
27NOV26 960.00 P 188.59 188.59 188.59 178.86 -20.92 113 6 6 +6
27NOV26 970.00 P 189.20 189.20 189.20 184.67 -20.93 113 15 15 +15
27NOV26 980.00 P 0.00 0.00 0.00 190.48 -20.95 113 0 30 0
27NOV26 990.00 P 217.26 217.26 204.71 196.28 -20.98 113 31 30 -3
27NOV26 1,000.00 P 210.80 210.80 210.80 202.09 -21.00 113 15 15 0
27NOV26 1,010.00 P 217.04 217.04 217.04 207.90 -21.29 113 15 45 +15
27NOV26 1,020.00 P 224.66 224.66 224.66 213.71 -22.08 113 15 15 +15
27NOV26 1,030.00 P 0.00 0.00 0.00 219.53 -22.87 113 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 225.35 -23.66 113 0 0 0
27NOV26 1,050.00 P 245.25 245.25 245.25 231.17 -24.44 113 15 15 +15
27NOV26 1,060.00 P 0.00 0.00 0.00 237.10 -25.12 114 0 6 0
27NOV26 1,070.00 P 0.00 0.00 0.00 243.69 -25.14 114 0 11 0
27NOV26 1,080.00 P 0.00 0.00 0.00 250.29 -25.16 114 0 15 0
27NOV26 1,090.00 P 0.00 0.00 0.00 256.88 -25.18 114 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 263.48 -25.20 114 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 270.08 -25.22 114 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 276.68 -25.25 114 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 283.28 -25.44 114 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 289.88 -26.18 114 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 296.48 -26.92 114 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 303.09 -27.65 114 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 309.70 -28.38 114 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 316.32 -29.10 114 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 323.33 -29.43 115 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 330.66 -29.45 115 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 337.99 -29.47 115 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 345.32 -29.49 115 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 352.65 -29.51 115 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 359.98 -29.54 115 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 367.31 -29.57 115 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 374.65 -29.60 115 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 381.99 -30.04 115 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 389.33 -30.69 115 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 396.67 -31.35 115 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 404.02 -32.00 116 0 2 0
27NOV26 1,310.00 P 0.00 0.00 0.00 411.37 -32.64 116 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 411.38 -40.63 112 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 426.37 -33.64 116 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 434.36 -33.66 116 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 442.34 -33.68 116 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 450.33 -33.70 116 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 450.34 -41.70 113 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 452.73 -47.32 110 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 460.49 -47.58 110 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 468.25 -47.84 110 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 490.29 -33.83 117 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 498.28 - 117 0 0 -
27NOV26 1,430.00 P 0.00 0.00 0.00 506.28 - 117 0 0 -
27NOV26 1,440.00 P 0.00 0.00 0.00 514.28 - 117 0 0 -
27NOV26 1,450.00 P 0.00 0.00 0.00 522.29 - 117 0 0 -
27NOV26 1,460.00 P 0.00 0.00 0.00 530.30 - 117 0 0 -
27NOV26 1,470.00 P 0.00 0.00 0.00 538.31 - 117 0 0 -
27NOV26 1,480.00 P 0.00 0.00 0.00 546.34 - 118 0 0 -
27NOV26 1,490.00 P 0.00 0.00 0.00 554.73 - 118 0 0 -
27NOV26 1,500.00 P 0.00 0.00 0.00 563.28 - 118 0 0 -
27NOV26 1,510.00 P 0.00 0.00 0.00 571.83 - 118 0 0 -
27NOV26 1,520.00 P 0.00 0.00 0.00 580.38 - 119 0 0 -
27NOV26 1,530.00 P 0.00 0.00 0.00 588.94 - 119 0 0 -
27NOV26 1,540.00 P 0.00 0.00 0.00 597.50 - 119 0 0 -
27NOV26 1,550.00 P 0.00 0.00 0.00 606.05 - 119 0 0 -
27NOV26 1,560.00 P 0.00 0.00 0.00 614.61 - 119 0 0 -
27NOV26 1,570.00 P 0.00 0.00 0.00 623.18 - 119 0 0 -
27NOV26 1,580.00 P 0.00 0.00 0.00 631.74 - 119 0 0 -
27NOV26 1,590.00 P 0.00 0.00 0.00 640.30 - 120 0 0 -
27NOV26 1,600.00 P 0.00 0.00 0.00 648.87 - 120 0 0 -
27NOV26 1,610.00 P 0.00 0.00 0.00 657.44 - 120 0 0 -
27NOV26 1,620.00 P 0.00 0.00 0.00 666.02 - 120 0 0 -
27NOV26 1,630.00 P 0.00 0.00 0.00 666.03 - 116 0 0 -
27NOV26 1,640.00 P 0.00 0.00 0.00 666.04 - 112 0 0 -
27NOV26 1,650.00 P 0.00 0.00 0.00 671.62 - 110 0 0 -
27NOV26 1,660.00 P 0.00 0.00 0.00 679.99 - 110 0 0 -
27NOV26 1,670.00 P 0.00 0.00 0.00 688.74 - 110 0 0 -
27NOV26 1,680.00 P 0.00 0.00 0.00 697.50 - 110 0 0 -
27NOV26 1,690.00 P 0.00 0.00 0.00 706.26 - 110 0 0 -
27NOV26 1,700.00 P 0.00 0.00 0.00 715.02 - 110 0 0 -
27NOV26 1,710.00 P 0.00 0.00 0.00 723.78 - 110 0 0 -
27NOV26 1,720.00 P 0.00 0.00 0.00 732.55 - 110 0 0 -
27NOV26 1,730.00 P 0.00 0.00 0.00 741.31 - 110 0 0 -
27NOV26 1,740.00 P 0.00 0.00 0.00 750.08 - 110 0 0 -
27NOV26 1,750.00 P 0.00 0.00 0.00 758.85 - 110 0 0 -
27NOV26 1,760.00 P 0.00 0.00 0.00 767.62 - 110 0 0 -
27NOV26 1,770.00 P 0.00 0.00 0.00 776.39 - 110 0 0 -
27NOV26 1,780.00 P 0.00 0.00 0.00 785.16 - 110 0 0 -
27NOV26 1,790.00 P 0.00 0.00 0.00 793.94 - 110 0 0 -
27NOV26 1,800.00 P 0.00 0.00 0.00 802.72 - 110 0 0 -
30DEC26 830.00 P 0.00 0.00 0.00 137.16 -9.02 109 0 2 0
30DEC26 840.00 P 0.00 0.00 0.00 142.15 -18.06 109 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 147.14 -18.38 109 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 152.14 -18.53 109 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 157.13 -18.70 109 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 162.13 -18.86 109 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 167.13 -19.45 109 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 172.13 -20.40 109 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 177.13 -21.35 109 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 182.14 -22.29 109 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 192.78 -17.61 111 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 198.68 -17.66 112 0 0 0
30DEC26 950.00 P 216.00 216.00 216.00 198.69 -23.61 109 1 1 +1
30DEC26 960.00 P 0.00 0.00 0.00 210.60 -17.66 112 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 216.56 -17.66 112 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 222.51 -17.68 112 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 228.47 -17.69 112 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 234.43 -17.70 112 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 240.39 -17.98 112 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 246.35 -18.75 112 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 252.32 -19.51 112 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 258.29 -20.28 112 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 264.27 -21.03 112 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 270.36 -21.68 112 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 277.09 -21.68 112 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 283.82 -21.69 112 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 290.55 -21.70 112 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 297.29 -21.71 113 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 304.02 -21.72 113 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 310.76 -21.73 113 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 317.50 -21.75 113 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 324.24 -21.77 113 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 330.98 -22.11 113 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 337.73 -22.82 113 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 344.47 -23.53 113 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 351.23 -24.22 113 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 357.98 -24.93 113 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 364.75 -25.61 113 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 371.89 -25.93 113 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 379.34 -25.94 113 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 386.80 -25.94 114 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 394.25 -25.95 114 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 394.26 -33.41 111 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 409.16 -25.98 114 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 416.62 -25.99 114 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 416.63 -33.45 111 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 418.97 -38.60 109 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 426.22 -38.84 109 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 433.46 -39.49 109 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 440.72 -40.33 109 0 0 0
30DEC26 1,330.00 P 520.00 520.00 520.00 447.97 -41.17 109 1 5 +1
30DEC26 1,340.00 P 0.00 0.00 0.00 455.23 -42.00 109 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 476.36 -28.97 114 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 483.85 -29.58 114 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 491.36 -30.16 114 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 499.40 -30.22 115 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 507.49 -30.23 115 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 515.58 -30.25 115 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 523.68 -30.25 115 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 531.77 - 115 0 0 -
30DEC26 1,430.00 P 0.00 0.00 0.00 539.87 - 115 0 0 -
30DEC26 1,440.00 P 0.00 0.00 0.00 547.97 - 115 0 0 -
30DEC26 1,450.00 P 0.00 0.00 0.00 556.07 - 116 0 0 -
30DEC26 1,460.00 P 0.00 0.00 0.00 564.17 - 116 0 0 -
30DEC26 1,470.00 P 0.00 0.00 0.00 572.28 - 116 0 0 -
30DEC26 1,480.00 P 0.00 0.00 0.00 580.38 - 116 0 0 -
30DEC26 1,490.00 P 0.00 0.00 0.00 588.49 - 116 0 0 -
30DEC26 1,500.00 P 0.00 0.00 0.00 596.60 - 116 0 0 -
30DEC26 1,510.00 P 0.00 0.00 0.00 604.72 - 116 0 0 -
30DEC26 1,520.00 P 0.00 0.00 0.00 612.83 - 116 0 0 -
30DEC26 1,530.00 P 0.00 0.00 0.00 620.95 - 116 0 0 -
30DEC26 1,540.00 P 0.00 0.00 0.00 629.08 - 116 0 0 -
30DEC26 1,550.00 P 0.00 0.00 0.00 637.21 - 116 0 0 -
30DEC26 1,560.00 P 0.00 0.00 0.00 637.22 - 113 0 0 -
30DEC26 1,570.00 P 0.00 0.00 0.00 637.23 - 110 0 0 -
30DEC26 1,580.00 P 0.00 0.00 0.00 662.65 - 117 0 0 -
30DEC26 1,590.00 P 0.00 0.00 0.00 662.66 - 114 0 0 -
30DEC26 1,600.00 P 0.00 0.00 0.00 662.67 - 110 0 0 -
30DEC26 1,610.00 P 0.00 0.00 0.00 668.52 - 109 0 0 -
30DEC26 1,620.00 P 0.00 0.00 0.00 676.92 - 109 0 0 -
30DEC26 1,630.00 P 0.00 0.00 0.00 685.31 - 109 0 0 -
30DEC26 1,640.00 P 0.00 0.00 0.00 693.71 - 109 0 0 -
30DEC26 1,650.00 P 0.00 0.00 0.00 702.11 - 109 0 0 -
30DEC26 1,660.00 P 0.00 0.00 0.00 710.51 - 109 0 0 -
30DEC26 1,670.00 P 0.00 0.00 0.00 718.91 - 109 0 0 -
30DEC26 1,680.00 P 0.00 0.00 0.00 727.31 - 109 0 0 -
30DEC26 1,690.00 P 0.00 0.00 0.00 735.72 - 109 0 0 -
30DEC26 1,700.00 P 0.00 0.00 0.00 744.13 - 109 0 0 -
30DEC26 1,710.00 P 0.00 0.00 0.00 752.54 - 109 0 0 -
30DEC26 1,720.00 P 0.00 0.00 0.00 760.95 - 109 0 0 -
30DEC26 1,730.00 P 0.00 0.00 0.00 769.37 - 109 0 0 -
30DEC26 1,740.00 P 0.00 0.00 0.00 777.79 - 109 0 0 -
30DEC26 1,750.00 P 0.00 0.00 0.00 786.21 - 109 0 0 -
30DEC26 1,760.00 P 0.00 0.00 0.00 794.64 - 109 0 0 -
30DEC26 1,770.00 P 0.00 0.00 0.00 803.08 - 109 0 0 -
30DEC26 1,780.00 P 0.00 0.00 0.00 811.72 - 109 0 0 -
30DEC26 1,790.00 P 0.00 0.00 0.00 820.55 - 109 0 0 -
30DEC26 1,800.00 P 0.00 0.00 0.00 829.38 - 109 0 0 -
30MAR27 830.00 P 0.00 0.00 0.00 191.30 -16.11 105 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 196.58 -16.16 105 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 201.87 -16.22 105 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 207.17 -16.81 105 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 212.46 -17.60 105 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 217.76 -18.38 105 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 223.07 -19.15 105 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 228.48 -27.27 105 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 234.54 -27.48 105 0 0 0
30MAR27 920.00 P 270.55 270.55 270.55 240.59 -27.70 105 1 1 +1
30MAR27 930.00 P 0.00 0.00 0.00 254.05 -20.51 108 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 260.29 -20.54 108 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 266.53 -20.58 108 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 272.77 -20.62 108 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 279.01 -20.66 108 0 1 0
30MAR27 980.00 P 0.00 0.00 0.00 285.26 -20.69 108 0 0 0
30MAR27 990.00 P 321.28 321.28 321.28 291.51 -20.74 108 6 6 +6
30MAR27 1,000.00 P 0.00 0.00 0.00 297.76 -20.79 108 0 25 0
30MAR27 1,010.00 P 0.00 0.00 0.00 304.01 -21.11 108 0 120 0
30MAR27 1,020.00 P 0.00 0.00 0.00 310.27 -21.86 108 0 120 0
30MAR27 1,030.00 P 0.00 0.00 0.00 316.53 -15.61 108 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 322.80 -13.29 109 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 329.08 -24.11 109 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 332.49 -27.72 108 0 160 0
30MAR27 1,070.00 P 0.00 0.00 0.00 332.50 -27.72 105 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 339.29 -24.07 105 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 346.08 -24.10 105 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 352.87 -24.13 105 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 359.66 -24.17 105 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 366.46 -24.19 105 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 373.26 -24.23 105 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 380.06 -24.26 105 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 386.86 -24.30 105 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 393.66 -24.34 105 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 400.46 -24.39 105 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 407.27 -24.44 105 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 426.50 -25.36 109 0 100 0
30MAR27 1,200.00 P 458.44 458.44 458.44 433.52 -26.04 109 6 135 0
30MAR27 1,210.00 P 0.00 0.00 0.00 433.53 -26.04 107 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 434.54 -26.60 105 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 441.36 -27.26 105 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 448.21 -27.89 105 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 455.28 -42.81 105 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 462.74 -43.06 105 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 470.20 -43.31 105 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 477.66 -43.57 105 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 485.12 -43.83 105 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 492.58 -44.09 105 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 500.05 -44.34 105 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 507.52 -44.59 105 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 514.98 -44.85 105 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 522.46 -45.10 105 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 529.93 -45.37 105 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 537.40 -45.64 105 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 544.88 -45.90 105 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 552.36 -46.16 105 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 559.84 -46.44 105 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 567.32 -46.73 105 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 574.81 -47.40 105 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 582.30 - 105 0 0 -
30MAR27 1,430.00 P 0.00 0.00 0.00 589.79 - 105 0 0 -
30MAR27 1,440.00 P 0.00 0.00 0.00 597.29 - 105 0 0 -
30MAR27 1,450.00 P 0.00 0.00 0.00 604.80 - 105 0 0 -
30MAR27 1,460.00 P 0.00 0.00 0.00 612.32 - 105 0 0 -
30MAR27 1,470.00 P 0.00 0.00 0.00 619.96 - 105 0 0 -
30MAR27 1,480.00 P 0.00 0.00 0.00 628.01 - 105 0 0 -
30MAR27 1,490.00 P 0.00 0.00 0.00 636.06 - 105 0 0 -
30MAR27 1,500.00 P 0.00 0.00 0.00 644.11 - 105 0 0 -
30MAR27 1,510.00 P 0.00 0.00 0.00 652.16 - 105 0 0 -
30MAR27 1,520.00 P 0.00 0.00 0.00 660.21 - 105 0 0 -
30MAR27 1,530.00 P 0.00 0.00 0.00 668.26 - 105 0 0 -
30MAR27 1,540.00 P 0.00 0.00 0.00 676.31 - 105 0 0 -
30MAR27 1,550.00 P 0.00 0.00 0.00 684.37 - 105 0 0 -
30MAR27 1,560.00 P 0.00 0.00 0.00 713.20 - 112 0 0 -
30MAR27 1,570.00 P 0.00 0.00 0.00 721.50 - 112 0 0 -
30MAR27 1,580.00 P 0.00 0.00 0.00 721.51 - 109 0 0 -
30MAR27 1,590.00 P 0.00 0.00 0.00 721.52 - 107 0 0 -
30MAR27 1,600.00 P 0.00 0.00 0.00 724.67 - 105 0 0 -
30MAR27 1,610.00 P 0.00 0.00 0.00 732.74 - 105 0 0 -
30MAR27 1,620.00 P 0.00 0.00 0.00 740.81 - 105 0 0 -
30MAR27 1,630.00 P 0.00 0.00 0.00 748.87 - 105 0 0 -
30MAR27 1,640.00 P 0.00 0.00 0.00 756.95 - 105 0 0 -
30MAR27 1,650.00 P 0.00 0.00 0.00 765.02 - 105 0 0 -
30MAR27 1,660.00 P 0.00 0.00 0.00 773.10 - 105 0 0 -
30MAR27 1,670.00 P 0.00 0.00 0.00 781.19 - 105 0 0 -
30MAR27 1,680.00 P 0.00 0.00 0.00 789.27 - 105 0 0 -
30MAR27 1,690.00 P 0.00 0.00 0.00 797.36 - 105 0 0 -
30MAR27 1,700.00 P 0.00 0.00 0.00 805.46 - 105 0 0 -
30MAR27 1,710.00 P 0.00 0.00 0.00 813.56 - 105 0 0 -
30MAR27 1,720.00 P 0.00 0.00 0.00 821.67 - 105 0 0 -
30MAR27 1,730.00 P 0.00 0.00 0.00 829.86 - 105 0 0 -
30MAR27 1,740.00 P 0.00 0.00 0.00 838.41 - 105 0 0 -
30MAR27 1,750.00 P 0.00 0.00 0.00 846.95 - 105 0 0 -
30MAR27 1,760.00 P 0.00 0.00 0.00 855.50 - 105 0 0 -
30MAR27 1,770.00 P 0.00 0.00 0.00 864.04 - 105 0 0 -
30MAR27 1,780.00 P 0.00 0.00 0.00 872.59 - 105 0 0 -
30MAR27 1,790.00 P 0.00 0.00 0.00 881.14 - 105 0 0 -
30MAR27 1,800.00 P 0.00 0.00 0.00 889.69 - 105 0 0 -
29JUN27 830.00 P 0.00 0.00 0.00 212.02 -40.54 96 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 217.41 -41.47 96 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 222.80 -42.40 96 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 228.19 -43.33 96 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 233.60 -44.24 96 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 239.01 -45.15 96 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 244.75 -54.45 96 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 250.88 -54.83 96 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 264.73 -47.50 99 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 271.06 -47.69 99 0 2 0
29JUN27 930.00 P 0.00 0.00 0.00 277.38 -47.89 99 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 283.71 -48.09 99 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 290.04 -48.29 99 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 296.37 -48.49 99 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 302.70 -48.69 99 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 309.04 -48.90 99 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 315.38 -49.11 99 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 321.73 -49.32 99 0 3 0
29JUN27 1,010.00 P 0.00 0.00 0.00 328.07 -49.80 99 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 334.42 -46.49 99 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 340.78 -40.14 99 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 347.15 -40.80 99 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 349.54 -45.44 98 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 349.55 -52.46 96 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 356.41 -52.63 96 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 363.27 -52.81 96 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 370.14 -52.98 96 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 377.00 -53.15 96 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 383.87 -53.32 96 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 390.74 -53.50 96 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 397.62 -53.66 96 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 404.49 -53.84 96 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 411.36 -54.02 96 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 418.24 -54.20 96 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 425.12 -54.37 96 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 432.01 -54.55 96 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 438.90 -54.72 96 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 445.79 -54.90 96 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 452.68 -55.10 96 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 459.58 -55.30 96 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 466.49 -55.77 96 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 473.40 -56.52 96 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 480.32 -57.27 96 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 487.26 -57.99 96 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 494.52 -58.40 96 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 502.04 -58.55 96 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 509.56 -58.70 96 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 517.08 -58.86 96 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 524.61 -59.00 96 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 532.13 -59.16 96 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 539.66 -59.31 96 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 547.20 -59.44 96 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 554.73 -59.60 96 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 562.26 -59.75 96 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 569.80 -59.90 96 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 577.34 -60.04 96 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 584.88 -60.20 96 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 592.42 -60.35 96 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 599.97 -60.50 96 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 607.52 - 96 0 0 -
29JUN27 1,430.00 P 0.00 0.00 0.00 615.08 - 96 0 0 -
29JUN27 1,440.00 P 0.00 0.00 0.00 622.64 - 96 0 0 -
29JUN27 1,450.00 P 0.00 0.00 0.00 630.20 - 96 0 0 -
29JUN27 1,460.00 P 0.00 0.00 0.00 637.76 - 96 0 0 -
29JUN27 1,470.00 P 0.00 0.00 0.00 645.33 - 96 0 0 -
29JUN27 1,480.00 P 0.00 0.00 0.00 652.91 - 96 0 0 -
29JUN27 1,490.00 P 0.00 0.00 0.00 660.50 - 96 0 0 -
29JUN27 1,500.00 P 0.00 0.00 0.00 668.09 - 96 0 0 -
29JUN27 1,510.00 P 0.00 0.00 0.00 675.72 - 96 0 0 -
29JUN27 1,520.00 P 0.00 0.00 0.00 683.75 - 96 0 0 -
29JUN27 1,530.00 P 0.00 0.00 0.00 691.85 - 96 0 0 -
29JUN27 1,540.00 P 0.00 0.00 0.00 699.94 - 96 0 0 -
29JUN27 1,550.00 P 0.00 0.00 0.00 708.04 - 96 0 0 -
29JUN27 1,560.00 P 0.00 0.00 0.00 716.15 - 96 0 0 -
29JUN27 1,570.00 P 0.00 0.00 0.00 724.25 - 96 0 0 -
29JUN27 1,580.00 P 0.00 0.00 0.00 732.36 - 96 0 0 -
29JUN27 1,590.00 P 0.00 0.00 0.00 740.47 - 96 0 0 -
29JUN27 1,600.00 P 0.00 0.00 0.00 748.58 - 96 0 0 -
29JUN27 1,610.00 P 0.00 0.00 0.00 756.69 - 96 0 0 -
29JUN27 1,620.00 P 0.00 0.00 0.00 764.80 - 96 0 0 -
29JUN27 1,630.00 P 0.00 0.00 0.00 772.91 - 96 0 0 -
29JUN27 1,640.00 P 0.00 0.00 0.00 781.03 - 96 0 0 -
29JUN27 1,650.00 P 0.00 0.00 0.00 789.15 - 96 0 0 -
29JUN27 1,660.00 P 0.00 0.00 0.00 797.27 - 96 0 0 -
29JUN27 1,670.00 P 0.00 0.00 0.00 805.40 - 96 0 0 -
29JUN27 1,680.00 P 0.00 0.00 0.00 813.53 - 96 0 0 -
29JUN27 1,690.00 P 0.00 0.00 0.00 821.66 - 96 0 0 -
29JUN27 1,700.00 P 0.00 0.00 0.00 829.79 - 96 0 0 -
29JUN27 1,710.00 P 0.00 0.00 0.00 837.93 - 96 0 0 -
29JUN27 1,720.00 P 0.00 0.00 0.00 846.07 - 96 0 0 -
29JUN27 1,730.00 P 0.00 0.00 0.00 854.21 - 96 0 0 -
29JUN27 1,740.00 P 0.00 0.00 0.00 862.36 - 96 0 0 -
29JUN27 1,750.00 P 0.00 0.00 0.00 870.51 - 96 0 0 -
29JUN27 1,760.00 P 0.00 0.00 0.00 878.66 - 96 0 0 -
29JUN27 1,770.00 P 0.00 0.00 0.00 886.83 - 96 0 0 -
29JUN27 1,780.00 P 0.00 0.00 0.00 895.00 - 96 0 0 -
29JUN27 1,790.00 P 0.00 0.00 0.00 903.17 - 96 0 0 -
29JUN27 1,800.00 P 0.00 0.00 0.00 911.36 - 96 0 0 -
TOTAL PUT 355 6,920 +102
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$ 5.550
28AUG26 4.30 C 0.00 0.00 0.00 1.25 -0.08 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.76 -0.08 96 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.66 -0.07 84 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.57 -0.07 88 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.35 -0.08 79 0 0 0
28AUG26 5.50 C 0.18 0.18 0.16 0.20 -0.07 86 40 45 +40
28AUG26 5.75 C 0.00 0.00 0.00 0.10 -0.05 89 0 26 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 -0.04 87 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.02 95 0 9 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 102 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 138 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 0.00 171 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
04SEP26 4.30 C 0.00 0.00 0.00 1.26 - 80 0 0 -
04SEP26 4.35 C 0.00 0.00 0.00 1.21 - 76 0 0 -
04SEP26 4.40 C 0.00 0.00 0.00 1.16 - 73 0 0 -
04SEP26 4.45 C 0.00 0.00 0.00 1.12 - 84 0 0 -
04SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.08 80 0 0 0
04SEP26 4.55 C 0.00 0.00 0.00 1.02 -0.07 77 0 0 0
04SEP26 4.60 C 0.00 0.00 0.00 0.98 -0.06 82 0 0 0
04SEP26 4.65 C 0.00 0.00 0.00 0.93 -0.06 78 0 0 0
04SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.07 81 0 0 0
04SEP26 4.75 C 0.00 0.00 0.00 0.84 -0.06 77 0 0 0
04SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.07 79 0 0 0
04SEP26 4.85 C 0.00 0.00 0.00 0.74 -0.09 70 0 0 0
04SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.08 71 0 0 0
04SEP26 4.95 C 0.00 0.00 0.00 0.66 -0.08 72 0 0 0
04SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.08 72 0 0 0
04SEP26 5.10 C 0.00 0.00 0.00 0.55 -0.08 74 0 0 0
04SEP26 5.20 C 0.00 0.00 0.00 0.48 -0.08 75 0 0 0
04SEP26 5.30 C 0.00 0.00 0.00 0.42 -0.07 76 0 0 0
04SEP26 5.40 C 0.00 0.00 0.00 0.36 -0.07 76 0 0 0
04SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.07 77 0 0 0
04SEP26 5.60 C 0.00 0.00 0.00 0.26 -0.07 76 0 0 0
04SEP26 5.70 C 0.00 0.00 0.00 0.22 -0.06 77 0 0 0
04SEP26 5.80 C 0.00 0.00 0.00 0.19 -0.06 79 0 0 0
04SEP26 5.90 C 0.00 0.00 0.00 0.16 -0.04 79 0 0 0
04SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.04 79 0 0 0
04SEP26 6.10 C 0.00 0.00 0.00 0.10 -0.05 77 0 0 0
04SEP26 6.20 C 0.00 0.00 0.00 0.08 -0.05 76 0 0 0
04SEP26 6.30 C 0.00 0.00 0.00 0.07 -0.03 79 0 0 0
04SEP26 6.40 C 0.00 0.00 0.00 0.05 -0.04 76 0 0 0
04SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.04 76 0 0 0
04SEP26 6.60 C 0.00 0.00 0.00 0.03 -0.03 76 0 0 0
04SEP26 6.70 C 0.00 0.00 0.00 0.02 -0.03 73 0 0 0
04SEP26 6.80 C 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
04SEP26 6.90 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
04SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
04SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
04SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
04SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
04SEP26 7.80 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
04SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
04SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 -0.11 61 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 -0.10 64 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.15 -0.10 68 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 -0.10 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 -0.09 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.93 -0.09 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.87 -0.08 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.81 -0.07 73 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.66 -0.07 73 0 15 0
29SEP26 5.50 C 0.56 0.56 0.53 0.54 -0.06 74 31 31 +31
29SEP26 5.75 C 0.00 0.00 0.00 0.44 -0.05 75 0 108 0
29SEP26 6.00 C 0.00 0.00 0.00 0.35 -0.05 75 0 220 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 -0.05 75 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 -0.05 75 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 -0.04 76 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.03 76 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.03 76 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.02 77 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 77 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 80 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 78 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.41 -0.11 67 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.34 -0.10 69 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.27 -0.10 69 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.21 -0.09 71 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.14 -0.09 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.08 -0.09 71 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.03 -0.07 72 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.97 -0.08 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.84 -0.07 73 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.72 -0.07 73 0 30 0
29OCT26 5.75 C 0.59 0.59 0.59 0.62 -0.06 74 15 45 +15
29OCT26 6.00 C 0.00 0.00 0.00 0.53 -0.07 74 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.45 -0.05 74 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.38 -0.05 74 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.32 -0.05 74 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.27 -0.05 74 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.23 -0.04 75 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.20 -0.03 76 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.17 -0.02 76 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.14 -0.02 76 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.12 -0.02 76 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.10 -0.01 76 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.09 -0.01 78 0 46 0
27NOV26 4.30 C 0.00 0.00 0.00 1.52 -0.12 71 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.45 -0.13 71 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.39 -0.12 71 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.33 -0.10 72 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.27 -0.10 72 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.22 -0.08 73 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.16 -0.09 73 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.11 -0.08 73 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.99 -0.07 74 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.87 -0.08 74 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.77 -0.07 74 0 30 0
27NOV26 6.00 C 0.69 0.69 0.69 0.68 -0.07 74 15 165 -15
27NOV26 6.25 C 0.00 0.00 0.00 0.60 -0.06 75 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.53 -0.06 75 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.47 -0.05 76 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.41 -0.05 75 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.36 -0.05 75 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.32 -0.04 76 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.28 -0.04 76 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.25 -0.03 77 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.22 -0.03 77 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 -0.02 78 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.17 -0.02 77 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.63 -0.11 72 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.56 -0.12 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.50 -0.11 72 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.44 -0.11 72 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.38 -0.10 72 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.33 -0.09 72 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.28 -0.08 73 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.22 -0.09 72 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.11 -0.08 73 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 -0.07 73 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 -0.07 73 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.81 -0.06 74 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 -0.06 74 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 -0.05 74 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 -0.06 74 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 -0.06 74 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.05 75 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.05 75 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.05 75 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.03 76 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.02 76 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.02 77 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.02 77 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.86 -0.13 72 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.81 -0.12 73 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.75 -0.12 72 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.70 -0.12 72 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.64 -0.12 72 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.60 -0.11 73 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.55 -0.12 72 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.50 -0.12 72 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.40 -0.10 73 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.30 -0.09 73 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.20 -0.10 73 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.11 -0.09 73 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 1.03 -0.09 73 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 -0.07 74 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 -0.07 73 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.83 -0.07 74 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.78 -0.06 74 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.73 -0.06 75 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 -0.06 75 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.64 -0.05 75 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.60 -0.05 76 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.56 -0.04 76 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.53 -0.03 76 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 2.11 -0.09 76 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.06 -0.09 76 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.98 -0.12 74 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.93 -0.12 74 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.88 -0.12 73 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.83 -0.12 73 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.78 -0.12 73 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.74 -0.10 73 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.64 -0.10 73 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.55 -0.09 74 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.45 -0.10 73 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.37 -0.10 74 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.29 -0.10 74 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.22 -0.09 74 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.16 -0.08 74 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.10 -0.08 74 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.04 -0.08 75 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.98 -0.08 74 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.95 -0.06 76 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.90 -0.06 76 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.86 -0.05 76 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.82 -0.05 76 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.78 -0.04 76 0 4 0
TOTAL CALL 101 2,212 +71
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 -0.01 87 0 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.01 89 0 36 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 0.00 93 0 26 0
28AUG26 5.50 P 0.16 0.16 0.16 0.16 +0.01 92 38 58 +38
28AUG26 5.75 P 0.00 0.00 0.00 0.31 +0.01 95 0 36 0
28AUG26 6.00 P 0.55 0.55 0.55 0.51 +0.04 103 1 11 0
28AUG26 6.25 P 0.00 0.00 0.00 0.74 +0.06 116 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.98 +0.06 131 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.24 +0.10 165 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.49 +0.09 187 0 50 0
28AUG26 7.25 P 0.00 0.00 0.00 1.75 +0.11 218 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.01 +0.12 248 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.27 +0.13 278 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.52 +0.13 296 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.78 +0.14 324 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.03 +0.14 342 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.28 +0.14 359 0 0 0
04SEP26 4.30 P 0.00 0.00 0.00 0.01 - 86 0 0 -
04SEP26 4.35 P 0.00 0.00 0.00 0.01 - 83 0 0 -
04SEP26 4.40 P 0.00 0.00 0.00 0.01 - 79 0 0 -
04SEP26 4.45 P 0.00 0.00 0.00 0.01 - 76 0 0 -
04SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 4.65 P 0.00 0.00 0.00 0.02 0.00 73 0 0 0
04SEP26 4.70 P 0.00 0.00 0.00 0.03 0.00 77 0 0 0
04SEP26 4.75 P 0.00 0.00 0.00 0.04 0.00 80 0 0 0
04SEP26 4.80 P 0.00 0.00 0.00 0.05 0.00 81 0 0 0
04SEP26 4.85 P 0.00 0.00 0.00 0.06 0.00 82 0 0 0
04SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 82 0 0 0
04SEP26 4.95 P 0.00 0.00 0.00 0.08 0.00 82 0 0 0
04SEP26 5.00 P 0.09 0.09 0.09 0.09 0.00 82 3 3 +3
04SEP26 5.10 P 0.12 0.12 0.12 0.12 +0.01 83 76 76 +76
04SEP26 5.20 P 0.00 0.00 0.00 0.15 +0.01 82 0 36 0
04SEP26 5.30 P 0.00 0.00 0.00 0.18 0.00 80 0 0 0
04SEP26 5.40 P 0.24 0.24 0.24 0.22 0.00 80 5 5 +5
04SEP26 5.50 P 0.00 0.00 0.00 0.27 0.00 81 0 0 0
04SEP26 5.60 P 0.00 0.00 0.00 0.33 +0.01 83 0 5 0
04SEP26 5.70 P 0.00 0.00 0.00 0.39 +0.02 84 0 0 0
04SEP26 5.80 P 0.00 0.00 0.00 0.45 +0.02 83 0 0 0
04SEP26 5.90 P 0.00 0.00 0.00 0.52 +0.03 84 0 0 0
04SEP26 6.00 P 0.00 0.00 0.00 0.59 +0.03 83 0 0 0
04SEP26 6.10 P 0.00 0.00 0.00 0.67 +0.03 85 0 0 0
04SEP26 6.20 P 0.00 0.00 0.00 0.76 +0.05 89 0 0 0
04SEP26 6.30 P 0.00 0.00 0.00 0.84 +0.05 88 0 0 0
04SEP26 6.40 P 0.00 0.00 0.00 0.93 +0.05 91 0 0 0
04SEP26 6.50 P 0.00 0.00 0.00 1.02 +0.07 93 0 0 0
04SEP26 6.60 P 0.00 0.00 0.00 1.11 +0.06 94 0 0 0
04SEP26 6.70 P 0.00 0.00 0.00 1.21 +0.07 99 0 0 0
04SEP26 6.80 P 0.00 0.00 0.00 1.31 +0.08 105 0 0 0
04SEP26 6.90 P 0.00 0.00 0.00 1.40 +0.08 104 0 0 0
04SEP26 7.00 P 0.00 0.00 0.00 1.50 +0.08 109 0 0 0
04SEP26 7.10 P 0.00 0.00 0.00 1.60 +0.09 114 0 0 0
04SEP26 7.20 P 0.00 0.00 0.00 1.70 +0.10 118 0 0 0
04SEP26 7.30 P 0.00 0.00 0.00 1.81 +0.10 128 0 0 0
04SEP26 7.40 P 0.00 0.00 0.00 1.91 +0.12 133 0 0 0
04SEP26 7.50 P 0.00 0.00 0.00 2.01 +0.12 137 0 0 0
04SEP26 7.60 P 0.00 0.00 0.00 2.11 +0.12 142 0 0 0
04SEP26 7.70 P 0.00 0.00 0.00 2.21 +0.12 146 0 0 0
04SEP26 7.80 P 0.00 0.00 0.00 2.32 +0.13 155 0 0 0
04SEP26 7.90 P 0.00 0.00 0.00 2.42 +0.13 160 0 0 0
04SEP26 8.00 P 0.00 0.00 0.00 2.52 +0.13 164 0 0 0
29SEP26 4.30 P 0.09 0.09 0.09 0.09 0.00 79 1 1 +1
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 79 0 41 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 78 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 78 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 0.00 79 0 15 0
29SEP26 4.90 P 0.25 0.25 0.25 0.24 0.00 78 38 38 +38
29SEP26 5.00 P 0.00 0.00 0.00 0.28 +0.01 79 0 36 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 +0.01 78 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.02 79 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.02 79 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 +0.03 80 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 +0.05 81 0 96 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 +0.05 82 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 +0.06 84 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.61 +0.06 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.84 +0.07 88 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.07 +0.08 91 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.31 +0.09 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.55 +0.09 98 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.79 +0.10 101 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.03 +0.12 103 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.28 +0.13 108 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 +0.01 77 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.22 +0.01 77 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 +0.01 77 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.28 +0.01 77 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 +0.01 77 0 0 0
29OCT26 4.80 P 0.36 0.36 0.36 0.35 +0.01 77 2 2 +2
29OCT26 4.90 P 0.00 0.00 0.00 0.39 +0.01 77 0 15 0
29OCT26 5.00 P 0.00 0.00 0.00 0.44 +0.02 78 0 32 0
29OCT26 5.25 P 0.00 0.00 0.00 0.55 +0.02 77 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.69 +0.03 78 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.84 +0.05 79 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.00 +0.04 79 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.17 +0.06 79 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.36 +0.07 81 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.55 +0.07 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.75 +0.07 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.96 +0.08 83 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.17 +0.07 83 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.40 +0.09 85 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.63 +0.10 87 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.86 +0.10 88 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.08 +0.09 87 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.32 +0.10 90 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.29 0.00 77 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.33 +0.01 78 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.36 +0.01 78 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.40 +0.01 78 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.44 +0.01 78 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.48 +0.01 78 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.53 +0.02 78 0 30 0
27NOV26 5.00 P 0.55 0.55 0.55 0.58 +0.03 79 2 2 +2
27NOV26 5.25 P 0.00 0.00 0.00 0.70 +0.03 79 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.84 +0.02 79 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.99 +0.05 79 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.15 +0.05 80 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.32 +0.06 80 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.49 +0.06 80 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.68 +0.06 80 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.88 +0.07 81 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.08 +0.08 82 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.28 +0.07 81 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.50 +0.09 83 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.72 +0.09 84 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.94 +0.09 84 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.16 +0.09 85 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.39 +0.11 86 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.01 77 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.01 77 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.02 77 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 +0.02 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.02 77 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.03 77 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.03 77 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.02 77 0 0 0
30DEC26 5.25 P 0.80 0.80 0.80 0.82 +0.04 78 2 2 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.96 +0.05 78 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.11 +0.05 78 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 +0.06 78 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.44 +0.06 79 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 +0.07 79 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 +0.07 79 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 +0.06 79 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 +0.07 79 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.39 +0.07 80 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 +0.07 80 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.81 +0.08 81 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.02 +0.08 81 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.25 +0.11 83 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.46 +0.08 82 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.01 76 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 +0.02 77 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.69 +0.02 77 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 +0.03 77 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 +0.03 77 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 +0.04 77 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 +0.04 77 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.94 +0.04 77 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.04 77 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 +0.05 77 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 +0.05 77 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 +0.06 78 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 +0.07 78 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.06 78 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 +0.05 77 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.24 +0.05 77 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.44 +0.06 78 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.63 +0.07 78 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.84 +0.08 79 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.04 +0.08 79 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.25 +0.08 79 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.45 +0.08 79 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.66 +0.08 79 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 +0.02 77 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.83 +0.02 77 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.88 +0.03 77 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.94 +0.05 77 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.98 +0.04 77 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.03 +0.04 77 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.09 +0.05 77 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.14 +0.04 76 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.27 +0.02 76 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.43 +0.03 76 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.59 +0.04 76 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.75 +0.04 76 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.93 +0.05 77 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.11 +0.01 77 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.28 +0.05 77 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.47 +0.06 77 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.66 +0.07 78 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.85 +0.07 78 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.05 +0.07 78 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.25 +0.08 78 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.45 +0.08 78 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.66 +0.08 79 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.87 +0.09 79 0 0 0
TOTAL PUT 168 2,390 +167
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$ 8.495
28AUG26 4.40 C 0.00 0.00 0.00 4.10 +0.34 297 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 4.00 +0.32 287 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.90 +0.32 278 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.80 +0.34 269 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.70 +0.33 260 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.60 +0.32 251 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.50 +0.32 242 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.25 +0.31 222 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.00 +0.33 202 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.75 +0.34 183 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.50 +0.33 164 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 2.25 +0.31 146 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 2.00 +0.34 129 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.75 +0.33 113 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.50 +0.30 97 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 1.25 +0.31 81 0 210 0
28AUG26 7.50 C 0.00 0.00 0.00 1.01 +0.32 84 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 0.78 +0.29 83 0 76 0
28AUG26 8.00 C 0.00 0.00 0.00 0.57 +0.24 82 0 97 0
28AUG26 8.25 C 0.15 0.15 0.15 0.39 +0.19 81 8 51 0
28AUG26 8.50 C 0.00 0.00 0.00 0.24 +0.13 78 0 1,236 0
28AUG26 8.75 C 0.00 0.00 0.00 0.14 +0.08 78 0 210 0
28AUG26 9.00 C 0.00 0.00 0.00 0.08 +0.05 81 0 373 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 +0.02 81 0 149 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 +0.01 82 0 95 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 170 0
28AUG26 10.00 C 0.01 0.01 0.01 0.01 0.00 96 29 395 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 611 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 141 0 128 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 160 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 179 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 196 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 213 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 4.11 +0.30 83 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.01 +0.30 79 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.91 +0.30 76 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.81 +0.31 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.71 +0.28 69 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.61 +0.31 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.51 +0.31 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.26 +0.29 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.01 +0.28 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.77 +0.28 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.53 +0.28 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.29 +0.28 60 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.06 +0.27 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.84 +0.28 61 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.62 +0.27 59 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.42 +0.27 60 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.24 +0.26 60 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 1.03 +0.20 56 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.88 +0.19 57 0 35 0
29SEP26 8.25 C 0.00 0.00 0.00 0.75 +0.17 58 1,000 1,584 +1,000
29SEP26 8.50 C 0.46 0.46 0.46 0.63 +0.15 59 20 1,093 +15
29SEP26 8.75 C 0.38 0.38 0.38 0.52 +0.13 59 5 334 0
29SEP26 9.00 C 0.32 0.32 0.32 0.43 +0.11 59 8 2,378 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 +0.10 59 0 256 0
29SEP26 9.50 C 0.21 0.21 0.20 0.28 +0.08 59 6 140 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 +0.07 59 0 73 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.06 59 0 182 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 +0.03 59 0 139 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 +0.02 60 0 141 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.02 62 0 226 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.02 +0.31 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.92 +0.31 52 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.82 +0.31 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.73 +0.30 63 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.63 +0.29 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.53 +0.30 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.29 +0.31 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.05 +0.32 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.82 +0.28 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.59 +0.30 59 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.37 +0.28 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.16 +0.28 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.95 +0.27 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.76 +0.26 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.53 +0.20 54 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.37 +0.20 55 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.22 +0.20 56 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 1.08 +0.19 56 0 31 0
29OCT26 8.25 C 0.75 0.75 0.75 0.95 +0.16 56 15 35 +15
29OCT26 8.50 C 0.64 0.64 0.64 0.84 +0.15 57 15 212 +15
29OCT26 8.75 C 0.00 0.00 0.00 0.73 +0.14 57 0 20 0
29OCT26 9.00 C 0.00 0.00 0.00 0.64 +0.13 57 0 29 0
29OCT26 9.25 C 0.00 0.00 0.00 0.55 +0.11 57 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.48 +0.11 58 0 117 0
29OCT26 9.75 C 0.00 0.00 0.00 0.41 +0.09 58 0 185 0
29OCT26 10.00 C 0.00 0.00 0.00 0.35 +0.08 57 0 102 0
29OCT26 10.50 C 0.00 0.00 0.00 0.26 +0.07 58 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.19 +0.06 58 0 184 0
29OCT26 11.50 C 0.00 0.00 0.00 0.13 +0.03 57 0 17 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 +0.03 59 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.08 +0.03 60 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.10 +0.29 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.87 +0.27 57 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.66 +0.27 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.45 +0.26 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.25 +0.26 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.00 +0.18 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.83 +0.19 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.67 +0.19 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.51 +0.18 55 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.37 +0.18 55 0 0 0
27NOV26 8.00 C 1.02 1.02 1.02 1.24 +0.18 56 1 1 +1
27NOV26 8.25 C 0.00 0.00 0.00 1.11 +0.15 56 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.00 +0.14 56 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.90 +0.13 57 0 3 0
27NOV26 9.00 C 0.00 0.00 0.00 0.80 +0.12 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.72 +0.12 57 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.64 +0.11 57 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.57 +0.10 57 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.50 +0.09 57 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.39 +0.07 57 0 46 0
27NOV26 11.00 C 0.00 0.00 0.00 0.31 +0.07 58 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.24 +0.06 58 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.18 +0.04 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.14 +0.03 57 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 4.16 +0.29 58 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.06 +0.31 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.97 +0.28 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.88 +0.29 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.78 +0.27 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.69 +0.27 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.60 +0.26 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.37 +0.26 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.15 +0.28 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.94 +0.26 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.74 +0.26 58 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.54 +0.25 57 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.28 +0.18 51 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.11 +0.19 52 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.94 +0.17 53 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 +0.18 54 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.64 +0.17 54 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.51 +0.17 55 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 +0.16 55 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.26 +0.15 55 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 +0.12 55 0 107 0
30DEC26 8.75 C 0.89 0.89 0.89 1.05 +0.12 56 7 69 +7
30DEC26 9.00 C 0.00 0.00 0.00 0.95 +0.11 56 0 101 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 +0.11 56 0 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.09 56 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 +0.09 56 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.64 +0.08 56 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.53 +0.08 57 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 +0.07 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 +0.06 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 +0.05 56 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 +0.05 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 +0.05 58 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 +0.04 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.03 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.02 57 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.03 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.02 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.02 59 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.02 59 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.02 59 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 4.24 +0.25 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.16 +0.26 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.07 +0.25 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.98 +0.25 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.90 +0.25 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.81 +0.25 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.73 +0.25 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.52 +0.24 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.23 +0.14 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.04 +0.13 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.87 +0.14 51 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.70 +0.15 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.53 +0.15 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.38 +0.15 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.23 +0.15 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.09 +0.14 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.96 +0.15 54 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.84 +0.15 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.72 +0.14 55 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 +0.15 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 +0.13 55 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 +0.11 55 0 0 0
30MAR27 9.00 C 1.16 1.16 1.16 1.31 +0.11 55 15 15 +15
30MAR27 9.25 C 0.00 0.00 0.00 1.22 +0.11 55 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.14 +0.10 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.07 +0.11 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.99 +0.10 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.86 +0.09 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 +0.08 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.65 +0.08 56 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 +0.08 56 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 +0.06 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 +0.06 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 +0.05 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.06 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 +0.06 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.35 +0.25 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.27 +0.25 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.19 +0.25 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.98 +0.12 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.91 +0.13 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.83 +0.13 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.75 +0.12 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.57 +0.12 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.40 +0.13 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.23 +0.14 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.07 +0.14 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.91 +0.13 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.76 +0.13 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.62 +0.14 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.49 +0.15 54 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.36 +0.15 54 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.24 +0.16 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.12 +0.16 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.01 +0.16 55 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.90 +0.15 55 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.80 +0.15 55 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.71 +0.12 56 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.62 +0.12 56 0 27 0
29JUN27 9.25 C 1.40 1.40 1.40 1.53 +0.11 56 15 15 +15
29JUN27 9.50 C 0.00 0.00 0.00 1.45 +0.11 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.37 +0.10 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.30 +0.11 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.17 +0.10 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.05 +0.10 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.94 +0.09 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.84 +0.08 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.76 +0.08 57 0 31 0
TOTAL CALL 1,144 16,637 +1,083
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 315 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 286 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 276 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 253 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 232 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 211 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 191 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 171 0 252 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 152 0 175 0
28AUG26 6.75 P 0.01 0.01 0.01 0.01 0.00 133 8 233 -8
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 300 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.01 97 0 76 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 -0.02 92 0 93 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 -0.04 88 0 170 0
28AUG26 8.00 P 0.16 0.16 0.16 0.08 -0.08 85 8 152 -8
28AUG26 8.25 P 0.00 0.00 0.00 0.15 -0.14 84 0 251 0
28AUG26 8.50 P 0.00 0.00 0.00 0.26 -0.18 84 0 211 0
28AUG26 8.75 P 0.00 0.00 0.00 0.40 -0.24 81 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 0.60 -0.26 88 0 50 0
28AUG26 9.25 P 0.00 0.00 0.00 0.82 -0.29 95 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.05 -0.30 102 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.30 -0.30 118 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.55 -0.30 134 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.07 -0.28 177 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.58 -0.28 212 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.10 -0.25 251 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.61 -0.24 283 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.13 -0.22 320 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.64 -0.21 349 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 228 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.02 61 0 169 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.03 61 0 1,059 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.03 62 0 163 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.04 62 0 143 0
29SEP26 7.25 P 0.20 0.22 0.20 0.16 -0.06 60 18 194 +16
29SEP26 7.50 P 0.30 0.31 0.30 0.23 -0.07 61 3 250 +2
29SEP26 7.75 P 0.39 0.39 0.39 0.31 -0.08 61 10 98 -10
29SEP26 8.00 P 0.47 0.47 0.47 0.41 -0.09 62 2 234 +2
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.12 62 1,000 2,677 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 -0.15 62 0 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 -0.18 62 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 -0.19 63 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.13 -0.21 64 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 -0.22 64 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 -0.25 65 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.72 -0.24 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.17 -0.25 70 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 -0.25 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.12 -0.23 81 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.62 -0.23 88 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.13 -0.22 97 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.64 -0.21 105 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.16 -0.19 116 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.67 -0.18 124 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.19 -0.16 133 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.70 -0.15 141 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.22 -0.13 150 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.73 -0.12 157 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.25 -0.10 165 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.76 -0.09 172 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.28 -0.07 180 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.79 -0.06 186 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.31 -0.04 194 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.82 -0.03 199 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.34 -0.01 207 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.85 0.00 212 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.85 0.00 220 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.87 +0.02 231 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.87 +0.02 238 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.86 +0.01 243 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 -0.01 61 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.07 -0.02 60 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.10 -0.02 60 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 -0.04 59 0 775 0
29OCT26 6.75 P 0.00 0.00 0.00 0.18 -0.04 59 0 41 0
29OCT26 7.00 P 0.00 0.00 0.00 0.24 -0.06 60 0 47 0
29OCT26 7.25 P 0.00 0.00 0.00 0.31 -0.07 60 0 29 0
29OCT26 7.50 P 0.00 0.00 0.00 0.39 -0.08 59 0 129 0
29OCT26 7.75 P 0.00 0.00 0.00 0.49 -0.10 60 0 79 0
29OCT26 8.00 P 0.00 0.00 0.00 0.60 -0.09 60 0 94 0
29OCT26 8.25 P 0.87 0.87 0.87 0.72 -0.10 60 10 10 +10
29OCT26 8.50 P 0.00 0.00 0.00 0.85 -0.13 61 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.00 -0.15 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.15 -0.15 61 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.32 -0.17 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.50 -0.19 62 0 2 0
29OCT26 9.75 P 0.00 0.00 0.00 1.69 -0.21 63 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.88 -0.21 63 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.30 -0.22 65 0 1 0
29OCT26 11.00 P 0.00 0.00 0.00 2.74 -0.22 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.20 -0.22 70 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.67 -0.21 72 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.16 -0.21 77 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 -0.02 59 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.12 -0.03 58 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 -0.04 59 0 200 0
27NOV26 6.50 P 0.00 0.00 0.00 0.22 -0.05 59 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.28 -0.06 59 0 17 0
27NOV26 7.00 P 0.00 0.00 0.00 0.35 -0.06 59 0 85 0
27NOV26 7.25 P 0.00 0.00 0.00 0.43 -0.07 59 0 37 0
27NOV26 7.50 P 0.00 0.00 0.00 0.52 -0.08 59 0 41 0
27NOV26 7.75 P 0.00 0.00 0.00 0.63 -0.09 59 0 3 0
27NOV26 8.00 P 0.00 0.00 0.00 0.74 -0.11 59 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 0.87 -0.10 60 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.00 -0.14 60 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.16 -0.13 60 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.31 -0.15 61 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.48 -0.16 61 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.65 -0.17 61 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.83 -0.18 61 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.02 -0.19 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.42 -0.20 63 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.84 -0.21 64 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.28 -0.21 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.74 -0.21 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.22 -0.19 71 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 54 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.02 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.03 58 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.04 57 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.04 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 -0.05 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.07 58 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.07 58 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.08 58 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.06 58 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.08 59 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 -0.09 59 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.10 59 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.01 -0.10 59 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 -0.12 59 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 -0.12 59 0 172 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 -0.14 60 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 -0.16 60 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 -0.16 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 -0.17 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 -0.17 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.53 -0.18 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.95 -0.18 62 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.38 -0.19 64 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.82 -0.19 65 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.28 -0.19 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.75 -0.17 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.23 -0.17 71 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.72 -0.16 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.22 -0.14 77 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.72 -0.13 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.22 -0.13 84 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.73 -0.12 87 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.25 -0.10 92 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.76 -0.09 96 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.28 -0.07 100 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.79 -0.06 103 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.31 -0.04 107 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.82 -0.03 111 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.34 -0.01 115 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.85 0.00 118 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.88 +0.03 124 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.89 +0.04 129 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.02 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 -0.02 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 -0.03 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 -0.02 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 -0.04 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.30 -0.05 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 -0.05 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 -0.05 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 -0.07 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 -0.05 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 -0.07 58 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 -0.07 58 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 -0.06 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 -0.08 58 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 -0.07 59 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 -0.08 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 -0.10 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.09 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 -0.11 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 -0.12 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.10 -0.12 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.28 -0.12 60 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.46 -0.12 60 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.83 -0.14 60 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.22 -0.15 61 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.63 -0.16 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.05 -0.16 62 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.49 -0.15 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.94 -0.13 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.39 -0.13 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.86 -0.12 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.33 -0.11 68 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.15 -0.02 58 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.17 -0.02 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 -0.03 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 -0.03 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 -0.03 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 -0.03 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 -0.04 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.39 -0.04 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.46 -0.05 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.54 -0.05 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 -0.05 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.73 -0.05 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.83 -0.05 58 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 -0.05 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.06 -0.05 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 -0.03 58 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.30 -0.05 58 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.44 -0.05 59 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 -0.06 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 -0.06 59 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.88 -0.05 59 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.04 -0.06 59 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.20 -0.07 59 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.37 -0.06 60 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.54 -0.08 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.72 -0.09 60 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.08 -0.10 60 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.47 -0.09 60 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.86 -0.09 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.28 -0.09 62 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.70 -0.09 62 0 0 0
TOTAL PUT 1,059 16,637 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 45.720
28AUG26 35.00 C 0.00 0.00 0.00 10.94 -1.07 197 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.94 -1.08 180 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.73 -1.31 77 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.73 -1.28 67 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.73 -1.28 56 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.73 -1.28 46 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.73 -1.29 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.74 -1.29 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.78 -1.28 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.89 -1.25 44 0 42 0
28AUG26 45.00 C 1.08 1.14 1.06 1.15 -1.14 44 90 1,209 +90
28AUG26 46.00 C 0.75 1.22 0.62 0.62 -0.90 45 141 262 +101
28AUG26 47.00 C 0.69 0.69 0.69 0.28 -0.69 44 15 162 -9
28AUG26 48.00 C 0.20 0.20 0.20 0.11 -0.46 44 20 106 -20
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.27 45 0 58 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.14 45 0 40 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 159 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 - 133 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 0.01 - 147 0 0 -
04SEP26 35.50 C 0.00 0.00 0.00 10.25 -1.28 51 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 9.94 -1.09 96 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 9.25 -1.28 43 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 8.75 -1.29 38 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 8.25 -1.28 0 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 7.75 -1.29 0 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 7.25 -1.29 0 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 6.76 -1.28 40 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 6.26 -1.28 37 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 5.77 -1.28 38 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 5.29 -1.27 40 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 4.81 -1.27 39 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 4.34 -1.26 39 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 3.89 -1.24 40 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 3.45 -1.22 40 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 3.03 -1.19 40 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 2.63 -1.16 39 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 2.33 -1.04 42 0 0 0
04SEP26 44.50 C 1.84 1.84 1.84 1.94 -1.04 40 15 15 +15
04SEP26 45.00 C 1.69 1.85 1.54 1.63 -0.90 40 45 45 +45
04SEP26 45.50 C 1.87 1.91 1.31 1.38 -0.82 41 60 60 +60
04SEP26 46.00 C 1.58 1.58 1.58 1.13 -0.76 41 15 60 +15
04SEP26 46.50 C 1.32 1.35 0.81 0.91 -0.71 40 45 105 +45
04SEP26 47.00 C 1.09 1.09 1.09 0.73 -0.63 41 15 90 +15
04SEP26 47.50 C 0.57 0.57 0.57 0.57 -0.57 40 60 60 +60
04SEP26 48.00 C 0.00 0.00 0.00 0.44 -0.50 40 0 45 0
04SEP26 48.50 C 0.36 0.36 0.36 0.34 -0.43 40 28 28 +28
04SEP26 49.00 C 0.00 0.00 0.00 0.25 -0.38 40 0 30 0
04SEP26 49.50 C 0.00 0.00 0.00 0.19 -0.31 40 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 0.14 -0.26 40 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 0.07 -0.19 40 0 15 0
04SEP26 52.00 C 0.00 0.00 0.00 0.04 -0.11 41 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.02 -0.07 41 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 10.94 -1.27 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.05 -1.29 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.05 -1.23 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.91 -1.47 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.98 -1.33 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.08 -1.22 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.23 -1.19 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.53 -1.04 38 0 0 0
29SEP26 43.00 C 3.90 3.90 3.90 3.70 -1.08 35 15 15 +15
29SEP26 44.00 C 0.00 0.00 0.00 3.04 -1.01 35 0 15 0
29SEP26 45.00 C 2.54 2.57 2.51 2.50 -0.89 36 45 296 +45
29SEP26 46.00 C 2.28 2.28 1.84 1.97 -0.74 36 365 365 +350
29SEP26 47.00 C 0.00 0.00 0.00 1.54 -0.66 36 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.20 -0.57 36 0 25 0
29SEP26 49.00 C 0.00 0.00 0.00 0.91 -0.50 36 0 60 0
29SEP26 50.00 C 0.73 0.73 0.73 0.67 -0.42 36 15 29 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.30 -0.28 36 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 -0.15 36 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.07 36 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 11.23 -1.26 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.29 -1.25 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.35 -1.25 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.23 -1.48 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.37 -1.36 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.55 -1.18 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.78 -1.14 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.06 -1.09 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.39 -1.05 35 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 3.81 -0.96 36 0 15 0
29OCT26 45.00 C 3.33 3.44 3.33 3.27 -0.76 36 26 186 +11
29OCT26 46.00 C 2.96 3.06 2.70 2.77 -0.72 36 661 691 +661
29OCT26 47.00 C 2.35 2.46 2.35 2.33 -0.66 36 19 42 +15
29OCT26 48.00 C 0.00 0.00 0.00 1.94 -0.62 36 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 1.61 -0.56 36 0 15 0
29OCT26 50.00 C 0.00 0.00 0.00 1.30 -0.52 35 0 17 0
29OCT26 52.50 C 0.89 0.89 0.89 0.79 -0.42 36 15 75 +15
29OCT26 55.00 C 0.00 0.00 0.00 0.45 -0.26 36 0 120 0
29OCT26 57.50 C 0.00 0.00 0.00 0.24 -0.20 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.13 -0.12 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 - 36 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 0.04 - 37 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 11.47 -1.34 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.59 -1.38 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.82 -1.15 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.72 -1.48 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.93 -1.43 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.19 -1.37 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.48 -1.31 38 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.82 -1.25 38 0 0 0
27NOV26 43.00 C 5.39 5.39 5.39 5.20 -1.00 38 15 15 +15
27NOV26 44.00 C 4.80 4.80 4.80 4.67 -0.92 39 15 15 +15
27NOV26 45.00 C 4.43 4.43 4.17 4.16 -0.70 39 220 438 +220
27NOV26 46.00 C 3.80 3.82 3.80 3.67 -0.68 39 34 97 +12
27NOV26 47.00 C 3.47 3.65 3.47 3.23 -0.63 39 30 45 +30
27NOV26 48.00 C 3.00 3.00 3.00 2.83 -0.60 39 9 24 +9
27NOV26 49.00 C 2.83 2.83 2.83 2.48 -0.55 39 3 48 +3
27NOV26 50.00 C 0.00 0.00 0.00 2.16 -0.51 39 0 45 0
27NOV26 52.50 C 0.00 0.00 0.00 1.50 -0.51 39 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 1.02 -0.33 39 0 120 0
27NOV26 57.50 C 0.00 0.00 0.00 0.66 -0.31 38 0 75 0
27NOV26 60.00 C 0.00 0.00 0.00 0.44 -0.23 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.28 - 39 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 0.17 - 38 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 11.87 -1.25 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.92 -1.33 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.19 -1.20 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.37 -1.18 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.38 -1.37 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.67 -1.31 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.00 -1.25 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.36 -0.98 38 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.77 -1.13 38 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.30 -0.99 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.78 -0.76 39 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 4.29 -0.73 39 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 3.82 -0.72 38 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 3.45 -0.60 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.08 -0.59 39 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.75 -0.53 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.04 -0.47 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.48 -0.41 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.06 -0.33 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.76 -0.25 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 - 38 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 0.36 - 38 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 12.81 -1.18 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.03 -1.16 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.28 -1.13 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.56 -1.10 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.87 -1.08 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.21 -1.05 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.33 -1.27 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.75 -1.19 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.36 -0.98 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.83 -0.69 40 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 6.34 -0.71 40 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 5.88 -0.67 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 5.44 -0.63 40 0 200 0
30MAR27 48.00 C 0.00 0.00 0.00 5.04 -0.56 40 0 200 0
30MAR27 49.00 C 0.00 0.00 0.00 4.65 -0.66 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.28 -0.59 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.48 -0.61 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.81 -0.53 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.25 -0.47 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.80 -0.40 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.39 - 39 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 1.11 - 39 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 13.24 -1.08 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.50 -1.07 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.81 -1.01 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.14 -0.99 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.49 -0.96 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.89 -0.91 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.29 -0.91 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.74 -0.86 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.23 -0.80 42 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 7.67 -0.82 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.20 -0.79 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.70 -0.79 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.28 -0.78 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.89 -0.63 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.53 -0.67 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.19 -0.63 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.42 -0.52 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.60 -0.61 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.16 -0.38 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.64 -0.37 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.17 - 40 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 1.80 - 40 0 0 -
TOTAL CALL 2,036 7,685 +1,876
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 0.00 48 0 71 0
28AUG26 43.00 P 0.00 0.00 0.00 0.05 0.00 44 0 145 0
28AUG26 44.00 P 0.00 0.00 0.00 0.17 +0.04 45 0 240 0
28AUG26 45.00 P 0.00 0.00 0.00 0.40 +0.11 43 0 312 0
28AUG26 46.00 P 0.00 0.00 0.00 0.85 +0.28 42 0 165 0
28AUG26 47.00 P 0.00 0.00 0.00 1.54 +0.53 43 0 30 0
28AUG26 48.00 P 0.00 0.00 0.00 2.37 +0.83 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 3.31 +1.01 45 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 4.28 +1.14 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.78 +1.27 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.28 +1.28 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.78 +1.28 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.28 +1.28 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.78 - 0 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 19.28 - 0 0 0 -
04SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.05 40 0 0 0
04SEP26 42.50 P 0.19 0.22 0.19 0.20 +0.07 40 225 225 +225
04SEP26 43.00 P 0.00 0.00 0.00 0.29 +0.11 40 0 0 0
04SEP26 43.50 P 0.33 0.33 0.33 0.38 +0.12 40 75 75 +75
04SEP26 44.00 P 0.49 0.49 0.49 0.49 +0.14 39 15 15 +15
04SEP26 44.50 P 0.00 0.00 0.00 0.65 +0.19 39 0 0 0
04SEP26 45.00 P 0.80 0.80 0.80 0.84 +0.25 39 15 75 +15
04SEP26 45.50 P 1.01 1.01 1.01 1.05 +0.30 38 15 15 +15
04SEP26 46.00 P 1.44 1.44 1.19 1.30 +0.36 38 30 50 +30
04SEP26 46.50 P 1.70 1.70 1.47 1.59 +0.43 38 30 30 +30
04SEP26 47.00 P 1.78 1.78 1.78 1.95 +0.55 40 15 15 +15
04SEP26 47.50 P 0.00 0.00 0.00 2.25 +0.56 38 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 2.68 +0.68 40 0 60 0
04SEP26 48.50 P 0.00 0.00 0.00 3.08 +0.75 40 0 45 0
04SEP26 49.00 P 0.00 0.00 0.00 3.50 +0.87 40 0 30 0
04SEP26 49.50 P 0.00 0.00 0.00 3.93 +0.95 40 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 4.39 +1.01 40 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 5.32 +1.10 39 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 6.29 +1.17 39 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 7.28 +1.23 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 8.28 +1.26 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 9.28 +1.27 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 10.28 +1.28 0 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 11.28 +1.28 0 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 12.28 +1.28 0 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 13.28 +1.28 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 14.28 +1.28 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 15.28 +1.28 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 16.28 - 0 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 17.28 - 0 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 18.28 - 0 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 15 0
29SEP26 39.00 P 0.23 0.23 0.23 0.15 +0.03 35 30 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.25 +0.06 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.40 +0.09 36 0 100 0
29SEP26 42.00 P 0.00 0.00 0.00 0.61 +0.14 36 0 115 0
29SEP26 43.00 P 0.00 0.00 0.00 0.85 +0.17 35 0 75 0
29SEP26 44.00 P 0.00 0.00 0.00 1.18 +0.22 35 0 150 0
29SEP26 45.00 P 0.00 0.00 0.00 1.57 +0.27 34 0 120 0
29SEP26 46.00 P 1.93 2.04 1.93 2.09 +0.38 35 40 60 +15
29SEP26 47.00 P 2.60 2.60 2.46 2.60 +0.40 34 60 60 +60
29SEP26 48.00 P 3.24 3.24 3.18 3.33 +0.56 35 30 30 +30
29SEP26 49.00 P 0.00 0.00 0.00 4.05 +0.67 35 0 15 0
29SEP26 50.00 P 4.70 4.70 4.70 4.82 +0.82 35 15 15 +15
29SEP26 52.50 P 0.00 0.00 0.00 6.97 +1.02 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.32 +1.15 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.78 +1.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.28 +1.28 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.78 - 0 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 19.28 - 0 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.21 +0.03 35 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.32 +0.06 36 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.46 +0.08 36 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 0.65 +0.12 36 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 0.84 +0.11 35 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.10 +0.17 35 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.41 +0.19 35 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.80 +0.25 35 0 93 0
29OCT26 45.00 P 2.28 2.28 2.20 2.24 +0.30 35 69 173 +45
29OCT26 46.00 P 2.60 2.60 2.60 2.74 +0.36 35 10 31 -10
29OCT26 47.00 P 0.00 0.00 0.00 3.26 +0.39 34 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 3.86 +0.42 34 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 4.65 +0.68 35 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 5.29 +0.64 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.34 +0.87 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.43 +1.10 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.86 +1.18 35 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.29 +1.21 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.78 - 0 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 19.28 - 0 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.29 +0.04 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.41 +0.06 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.55 +0.09 38 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.72 +0.11 38 0 105 0
27NOV26 39.00 P 0.00 0.00 0.00 0.95 +0.15 39 0 148 0
27NOV26 40.00 P 0.00 0.00 0.00 1.21 +0.17 39 0 50 0
27NOV26 41.00 P 0.00 0.00 0.00 1.47 +0.17 38 0 106 0
27NOV26 42.00 P 0.00 0.00 0.00 1.78 +0.19 38 0 92 0
27NOV26 43.00 P 2.07 2.07 2.07 2.19 +0.28 38 15 122 -15
27NOV26 44.00 P 2.57 2.57 2.38 2.55 +0.27 38 45 109 +45
27NOV26 45.00 P 0.00 0.00 0.00 3.01 +0.31 38 0 60 0
27NOV26 46.00 P 3.32 3.55 3.32 3.52 +0.37 38 45 120 +15
27NOV26 47.00 P 3.72 3.72 3.72 4.06 +0.39 37 15 30 +15
27NOV26 48.00 P 0.00 0.00 0.00 4.61 +0.40 37 0 75 0
27NOV26 49.00 P 5.30 5.32 5.30 5.39 +0.60 38 30 30 +30
27NOV26 50.00 P 0.00 0.00 0.00 6.07 +0.65 38 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 7.93 +0.96 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.84 +0.87 36 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.02 +1.07 35 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.46 +1.06 38 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.84 - 38 0 0 -
27NOV26 65.00 P 0.00 0.00 0.00 19.29 - 39 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 0.49 +0.09 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.64 +0.11 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.82 +0.14 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.02 +0.15 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.32 +0.25 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.57 +0.20 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.85 +0.20 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.21 +0.22 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.59 +0.24 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.02 +0.29 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.49 +0.33 37 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 4.00 +0.37 37 0 42 0
30DEC26 47.00 P 0.00 0.00 0.00 4.53 +0.35 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.23 +0.49 38 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 5.77 +0.45 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.44 +0.49 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.22 +0.53 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.17 +0.84 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.30 +0.95 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.49 +1.07 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.84 - 34 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 19.35 - 38 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 1.13 +0.14 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 +0.15 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.62 +0.20 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.89 +0.20 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.23 +0.27 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.62 +0.25 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.93 +0.21 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.32 +0.23 38 0 0 0
30MAR27 43.00 P 3.58 3.58 3.58 3.74 +0.26 38 23 52 +23
30MAR27 44.00 P 0.00 0.00 0.00 4.30 +0.39 39 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 4.78 +0.42 39 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.30 +0.44 39 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.75 +0.37 38 0 200 0
30MAR27 48.00 P 0.00 0.00 0.00 6.34 +0.41 38 0 200 0
30MAR27 49.00 P 0.00 0.00 0.00 6.96 +0.45 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.61 +0.47 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.25 +0.43 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.12 +0.74 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.10 +0.82 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.17 +0.89 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.32 - 37 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 19.74 - 39 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 1.99 +0.25 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.25 +0.23 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.57 +0.26 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.92 +0.27 39 0 0 0
29JUN27 39.00 P 3.25 3.25 3.25 3.45 +0.45 40 15 15 +15
29JUN27 40.00 P 0.00 0.00 0.00 3.92 +0.44 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.36 +0.45 41 0 11 0
29JUN27 42.00 P 0.00 0.00 0.00 4.84 +0.49 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.31 +0.50 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.81 +0.49 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.33 +0.61 41 0 0 0
29JUN27 46.00 P 6.51 6.51 6.51 6.88 +0.63 40 15 15 +15
29JUN27 47.00 P 0.00 0.00 0.00 7.33 +0.52 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.74 +0.40 38 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.37 +0.49 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.00 +0.43 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.64 +0.42 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.43 +0.71 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.33 +0.78 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.26 +0.80 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.34 - 37 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 20.48 - 37 0 0 -
TOTAL PUT 877 5,489 +718
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$ 7.005
28AUG26 4.70 C 0.00 0.00 0.00 2.31 0.00 193 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.21 0.00 183 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.11 0.00 174 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.01 0.00 165 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.76 0.00 143 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.51 0.00 123 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.26 0.00 102 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.01 0.00 83 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.76 0.00 63 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.52 0.00 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.31 +0.01 59 0 50 0
28AUG26 7.00 C 0.12 0.12 0.12 0.15 +0.02 57 54 216 +54
28AUG26 7.25 C 0.00 0.00 0.00 0.06 +0.02 58 0 249 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 157 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 27 0
28AUG26 8.25 C 0.01 0.01 0.01 0.01 0.00 100 36 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.31 0.00 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.21 0.00 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.11 0.00 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.01 0.00 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.76 0.00 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.51 0.00 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.26 0.00 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.01 0.00 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 0.00 27 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29SEP26 7.50 C 0.04 0.04 0.04 0.04 0.00 27 1 2 +1
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 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 45 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.31 0.00 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.21 0.00 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.11 0.00 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.01 0.00 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.76 0.00 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.51 0.00 44 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.26 0.00 38 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.01 0.00 31 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.52 -0.01 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
29OCT26 7.00 C 0.23 0.23 0.23 0.21 +0.01 24 24 24 +24
29OCT26 7.25 C 0.00 0.00 0.00 0.13 +0.01 24 0 46 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 57 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.11 0.00 54 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.01 0.00 51 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.76 0.00 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.51 0.00 39 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.26 0.00 33 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.01 0.00 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.36 0.00 22 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.16 -0.01 22 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.21 0.00 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 0.00 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 0.00 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.76 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.51 0.00 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.01 0.00 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 -0.01 22 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 +0.02 23 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.01 23 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 24 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 37 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 0.00 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.21 0.00 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.11 0.00 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.01 0.00 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.76 0.00 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.51 0.00 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.26 -0.01 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.02 -0.02 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 -0.03 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 -0.03 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 -0.01 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.02 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 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 0.00 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.21 0.00 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.11 0.00 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.01 0.00 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.76 0.00 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.52 0.00 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.31 +0.03 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.12 +0.03 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.94 +0.03 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.78 +0.03 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 +0.01 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 +0.01 22 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 0.00 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 22 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 115 1,791 +79
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
28AUG26 6.75 P 0.06 0.06 0.06 0.05 +0.01 57 4 137 0
28AUG26 7.00 P 0.13 0.13 0.13 0.14 +0.02 56 51 441 +51
28AUG26 7.25 P 0.00 0.00 0.00 0.31 +0.03 62 0 46 0
28AUG26 7.50 P 0.00 0.00 0.00 0.51 +0.01 56 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.75 +0.01 62 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.00 +0.01 77 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.27 0.00 122 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.52 0.00 139 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.77 0.00 155 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.02 0.00 170 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.27 0.00 183 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.52 0.00 197 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.77 0.00 210 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.02 0.00 223 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 25 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 0.00 25 0 62 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 0.00 24 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 0.00 26 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 0.00 24 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.01 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 -0.02 22 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 -0.04 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.94 -0.02 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.18 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.68 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.18 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.68 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.18 -0.01 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 26 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 0.00 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 0.00 23 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.23 +0.01 23 0 62 0
29OCT26 7.00 P 0.00 0.00 0.00 0.36 -0.01 22 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.55 +0.02 24 0 12 0
29OCT26 7.50 P 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.20 -0.03 19 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 0.00 22 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.26 -0.01 22 0 33 0
27NOV26 7.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.57 0.00 22 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.76 0.00 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.98 0.00 22 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.21 -0.02 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.45 -0.02 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 0.00 22 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 0.00 21 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 0.00 21 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 +0.01 22 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.01 22 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.02 22 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 -0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 -0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.93 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.18 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.68 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.18 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.68 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.18 -0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 0.00 21 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 -0.01 21 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.02 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 -0.02 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 -0.05 19 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 -0.03 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 -0.02 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.70 -0.03 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.93 -0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.18 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.68 -0.04 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.18 -0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.68 -0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.18 -0.04 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 +0.01 22 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 +0.01 22 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.60 +0.02 22 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.90 -0.01 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.09 +0.02 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.32 +0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.52 -0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.74 -0.03 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.96 -0.02 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.20 -0.03 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
TOTAL PUT 55 2,293 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.400
28AUG26 16.00 C 0.00 0.00 0.00 8.40 +0.71 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.90 +0.71 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.40 +0.71 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.90 +0.71 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.40 +0.71 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.90 +0.71 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.40 +0.71 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.90 +0.71 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.40 +0.71 0 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 3.41 +0.72 71 0 201 0
28AUG26 22.00 C 1.70 1.70 1.70 2.41 +0.67 51 3 400 0
28AUG26 23.00 C 1.00 1.20 1.00 1.48 +0.55 56 70 285 -38
28AUG26 24.00 C 0.47 0.48 0.43 0.72 +0.34 56 250 524 +68
28AUG26 25.00 C 0.20 0.29 0.13 0.25 +0.13 54 348 819 +304
28AUG26 26.00 C 0.06 0.11 0.05 0.07 +0.04 57 121 717 +38
28AUG26 27.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 508 0
28AUG26 28.00 C 0.02 0.02 0.02 0.01 0.00 71 27 589 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 3 522 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 352 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 578 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 126 0
28AUG26 33.00 C 0.01 0.01 0.01 0.01 0.00 139 20 101 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 364 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 162 0 182 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 173 0 118 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 183 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.45 +0.72 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.95 +0.76 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.45 +0.72 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.95 +0.74 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.40 +0.68 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.91 +0.67 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.42 +0.66 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.94 +0.61 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.47 +0.59 31 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.63 +0.60 41 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.80 +0.52 41 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 2.09 +0.44 41 0 138 0
29SEP26 24.00 C 1.55 1.55 1.55 1.45 +0.32 40 20 715 0
29SEP26 25.00 C 0.00 0.00 0.00 1.05 +0.28 42 0 438 0
29SEP26 26.00 C 0.58 0.71 0.58 0.69 +0.18 42 41 566 +40
29SEP26 27.00 C 0.49 0.49 0.49 0.44 +0.13 42 45 619 +27
29SEP26 28.00 C 0.28 0.34 0.28 0.26 +0.07 41 83 578 +72
29SEP26 29.00 C 0.00 0.00 0.00 0.16 +0.05 42 3 282 +3
29SEP26 30.00 C 0.18 0.18 0.18 0.09 +0.03 42 10 305 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 206 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.96 +0.68 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.51 +0.71 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.99 +0.67 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.51 +0.66 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.08 +0.69 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.62 +0.68 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.12 +0.59 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.69 +0.57 38 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.95 +0.60 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.21 +0.53 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.50 +0.45 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.95 +0.38 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.52 +0.32 42 0 65 0
29OCT26 26.00 C 1.04 1.04 1.04 1.16 +0.26 42 50 154 +29
29OCT26 27.00 C 0.78 0.88 0.75 0.88 +0.23 43 43 197 +38
29OCT26 28.00 C 0.61 0.61 0.58 0.65 +0.19 43 45 91 +44
29OCT26 29.00 C 0.00 0.00 0.00 0.47 +0.15 43 0 73 0
29OCT26 30.00 C 0.00 0.00 0.00 0.33 +0.11 43 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.23 +0.08 42 0 86 0
29OCT26 32.00 C 0.00 0.00 0.00 0.16 +0.06 43 0 177 0
29OCT26 33.00 C 0.00 0.00 0.00 0.11 +0.04 43 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.12 +0.64 40 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.67 +0.63 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.22 +0.61 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.79 +0.60 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.37 +0.55 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.96 +0.53 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.20 +0.47 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.57 +0.57 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.87 +0.36 41 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 2.38 +0.37 42 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.95 +0.33 43 0 50 0
27NOV26 26.00 C 0.00 0.00 0.00 1.59 +0.27 43 0 50 0
27NOV26 27.00 C 1.28 1.28 1.28 1.29 +0.24 44 1 21 +1
27NOV26 28.00 C 0.00 0.00 0.00 1.01 +0.18 44 0 40 0
27NOV26 29.00 C 0.00 0.00 0.00 0.79 +0.14 44 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.61 +0.11 43 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.47 +0.09 43 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.36 +0.07 43 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.27 +0.05 43 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.20 +0.04 43 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.64 +0.65 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.18 +0.65 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.72 +0.64 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.27 +0.63 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.84 +0.62 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.41 +0.60 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.99 +0.58 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.59 +0.51 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.20 +0.55 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.48 +0.51 41 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.85 +0.49 42 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.29 +0.46 43 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 2.79 +0.41 43 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.35 +0.35 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.98 +0.31 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.64 +0.24 44 0 146 0
30DEC26 28.00 C 0.00 0.00 0.00 1.38 +0.20 44 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.18 +0.22 45 0 59 0
30DEC26 30.00 C 0.00 0.00 0.00 0.98 +0.20 45 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 +0.17 45 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 0.65 +0.14 45 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 +0.12 45 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.43 +0.11 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 +0.08 45 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 +0.07 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 +0.06 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 +0.05 45 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 8.99 +0.64 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.56 +0.63 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.18 +0.66 45 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.73 +0.61 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.33 +0.59 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.94 +0.57 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.56 +0.61 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.20 +0.54 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.85 +0.59 42 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.23 +0.54 43 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.59 +0.47 42 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.08 +0.47 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.59 +0.43 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.14 +0.38 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.77 +0.34 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.43 +0.30 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.13 +0.29 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.86 +0.28 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.61 +0.25 43 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 1.39 +0.22 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.20 +0.20 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.03 +0.17 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.89 +0.16 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.76 +0.13 43 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.65 +0.12 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.56 +0.10 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 +0.09 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.31 +0.66 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.90 +0.65 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.51 +0.60 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.13 +0.58 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.75 +0.56 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.39 +0.55 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.04 +0.60 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.71 +0.59 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.38 +0.57 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.81 +0.54 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.24 +0.50 43 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.72 +0.47 43 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.24 +0.44 43 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.75 +0.34 42 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.44 +0.39 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.09 +0.35 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.76 +0.30 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.47 +0.26 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.20 +0.24 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.95 +0.20 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.75 +0.20 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.54 +0.16 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.38 +0.15 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.23 +0.15 43 0 6 0
29JUN27 36.00 C 0.00 0.00 0.00 1.08 +0.11 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.97 +0.11 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.86 +0.11 43 0 0 0
TOTAL CALL 1,183 16,067 +626
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 196 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 183 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 170 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 158 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 134 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 356 0
28AUG26 21.00 P 0.01 0.01 0.01 0.01 0.00 78 8 168 0
28AUG26 22.00 P 0.03 0.03 0.03 0.01 -0.05 57 20 189 -20
28AUG26 23.00 P 0.12 0.12 0.07 0.08 -0.16 57 34 240 0
28AUG26 24.00 P 0.53 0.53 0.35 0.33 -0.38 57 49 87 -8
28AUG26 25.00 P 0.00 0.00 0.00 0.88 -0.55 59 0 217 0
28AUG26 26.00 P 2.36 2.36 2.36 1.66 -0.68 55 3 110 -3
28AUG26 27.00 P 0.00 0.00 0.00 2.61 -0.71 57 0 52 0
28AUG26 28.00 P 0.00 0.00 0.00 3.60 -0.72 0 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 4.74 -0.70 142 0 4 -3
28AUG26 30.00 P 0.00 0.00 0.00 5.75 -0.64 165 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 6.75 -0.69 184 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.75 -0.69 201 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.75 -0.69 218 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.75 -0.64 234 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.75 -0.64 250 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.75 -0.64 265 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.75 -0.64 278 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.75 -0.68 292 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.04 42 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.06 42 0 285 0
29SEP26 21.00 P 0.24 0.24 0.20 0.17 -0.12 41 38 405 +7
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.18 42 0 385 0
29SEP26 23.00 P 0.75 0.75 0.74 0.64 -0.27 42 22 142 +20
29SEP26 24.00 P 1.10 1.10 1.10 1.06 -0.37 42 3 393 -1
29SEP26 25.00 P 0.00 0.00 0.00 1.60 -0.42 43 0 156 0
29SEP26 26.00 P 0.00 0.00 0.00 2.21 -0.54 41 0 300 0
29SEP26 27.00 P 0.00 0.00 0.00 2.96 -0.60 41 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 3.80 -0.78 41 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 4.84 -0.69 50 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.79 -0.73 54 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.75 -0.69 57 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 7.75 -0.69 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.75 -0.69 68 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.75 -0.68 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.75 -0.68 77 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.75 -0.68 82 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.75 -0.68 86 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.75 -0.68 90 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.70 -0.71 89 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.70 -0.75 92 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.70 -0.71 96 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.70 -0.71 100 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.70 -0.71 103 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.69 -0.76 105 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.70 -0.77 110 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.69 -0.76 112 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 -0.05 43 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.19 -0.07 42 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.26 -0.08 42 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.45 -0.11 43 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.69 -0.20 42 0 139 0
29OCT26 23.00 P 1.19 1.19 1.19 1.04 -0.26 42 10 103 -10
29OCT26 24.00 P 0.00 0.00 0.00 1.49 -0.32 42 0 88 0
29OCT26 25.00 P 0.00 0.00 0.00 2.05 -0.39 43 0 38 0
29OCT26 26.00 P 0.00 0.00 0.00 2.73 -0.35 44 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.35 -0.49 42 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 4.24 -0.56 46 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 5.09 -0.60 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.98 -0.63 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.89 -0.55 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.82 -0.71 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.76 -0.68 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.75 -0.68 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.75 -0.68 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.75 -0.68 62 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.75 -0.68 66 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.75 -0.68 69 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 -0.05 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 -0.07 43 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.23 -0.09 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.29 -0.10 43 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.37 -0.13 43 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.47 -0.12 43 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 0.72 -0.15 44 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 1.04 -0.18 44 0 76 0
27NOV26 23.00 P 0.00 0.00 0.00 1.42 -0.25 44 0 71 0
27NOV26 24.00 P 0.00 0.00 0.00 1.87 -0.40 43 0 39 0
27NOV26 25.00 P 0.00 0.00 0.00 2.41 -0.42 43 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.06 -0.41 44 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 3.79 -0.40 45 0 120 0
27NOV26 28.00 P 0.00 0.00 0.00 4.53 -0.58 46 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 5.35 -0.58 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.21 -0.58 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.09 -0.63 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.97 -0.67 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.88 -0.69 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.81 -0.72 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.76 -0.68 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.75 -0.68 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.75 -0.68 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.75 -0.71 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 -0.03 45 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 -0.05 45 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.05 45 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.06 44 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.08 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 -0.09 44 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 -0.14 44 0 29 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 -0.12 44 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.97 -0.17 44 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 1.31 -0.22 44 0 414 0
30DEC26 23.00 P 0.00 0.00 0.00 1.73 -0.25 44 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.20 -0.43 44 0 349 0
30DEC26 25.00 P 0.00 0.00 0.00 2.88 -0.16 46 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.37 -0.41 44 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.08 -0.48 45 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.83 -0.51 46 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 5.62 -0.50 47 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.42 -0.55 47 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.27 -0.60 47 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.13 -0.63 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.02 -0.65 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.93 -0.67 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.85 -0.70 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.80 -0.72 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.75 -0.69 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.75 -0.71 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.70 -0.73 52 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.70 -0.75 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.70 -0.71 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.70 -0.71 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 -0.05 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 -0.07 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 -0.06 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 -0.09 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 -0.09 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 -0.12 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 -0.13 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.01 -0.14 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.15 -0.15 43 0 22 0
30MAR27 21.00 P 0.00 0.00 0.00 1.47 -0.20 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.86 -0.22 42 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.29 -0.20 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.84 -0.25 43 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 3.35 -0.45 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.97 -0.39 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.64 -0.41 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.38 -0.46 44 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.12 -0.50 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.90 -0.52 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.71 -0.53 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.52 -0.57 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.37 -0.59 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.24 -0.60 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.12 -0.63 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.01 -0.65 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.92 -0.67 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.84 -0.71 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.52 -0.09 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.61 -0.12 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.72 -0.12 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.83 -0.15 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.96 -0.16 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.11 -0.16 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.25 -0.19 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.42 -0.18 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.59 -0.16 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.96 -0.21 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.37 -0.22 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.83 -0.29 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.34 -0.32 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.89 -0.37 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.50 -0.38 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.15 -0.42 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.84 -0.43 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.59 -0.45 43 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.36 -0.48 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.13 -0.51 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.89 -0.56 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.75 -0.48 45 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.58 -0.56 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.43 -0.58 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.29 -0.60 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.17 -0.62 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.07 -0.63 45 0 0 0
TOTAL PUT 187 8,298 -18
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$ 33.260
28AUG26 11.50 C 0.00 0.00 0.00 21.76 - 0 0 0 -
28AUG26 12.00 C 0.00 0.00 0.00 21.26 +0.14 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 20.76 +0.14 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 20.26 +0.14 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 19.76 +0.14 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 19.26 +0.14 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 18.76 +0.14 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 18.26 +0.14 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 17.76 +0.14 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 17.27 +0.15 297 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 16.77 +0.15 284 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 16.27 +0.15 272 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 15.77 +0.15 261 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 15.27 +0.15 250 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 14.77 +0.15 239 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.27 +0.17 228 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 13.77 +0.15 218 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.27 +0.15 208 0 10 0
28AUG26 21.00 C 0.00 0.00 0.00 12.27 +0.16 188 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.27 +0.16 170 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.27 +0.14 152 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.27 +0.14 135 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.27 +0.14 119 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.27 +0.14 103 0 55 0
28AUG26 27.00 C 0.00 0.00 0.00 6.27 +0.24 88 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.27 +0.22 73 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.27 +0.23 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.29 +0.21 61 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.33 +0.14 56 0 0 0
28AUG26 32.00 C 1.55 1.55 1.55 1.45 +0.07 52 1 193 -1
28AUG26 33.00 C 0.85 0.85 0.67 0.75 0.00 50 93 858 +65
28AUG26 34.00 C 0.39 0.42 0.28 0.32 -0.02 50 159 2,866 +102
28AUG26 35.00 C 0.18 0.18 0.09 0.12 -0.03 52 585 1,086 -107
28AUG26 36.00 C 0.07 0.07 0.05 0.05 -0.01 57 189 3,611 +150
28AUG26 37.00 C 0.02 0.02 0.02 0.02 0.00 60 100 1,343 -85
28AUG26 38.00 C 0.02 0.02 0.02 0.01 0.00 66 20 1,806 +20
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,580 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 913 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,205 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5,169 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3,293 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3,199 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 134 0 8,499 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2,332 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 150 0 2,245 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 158 0 3,503 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1,540 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2,973 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 192 0 2,186 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 209 0 4,498 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 225 0 2,474 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1,709 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 254 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 268 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 281 0 554 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 293 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 305 0 1,331 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 317 0 808 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 339 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 396 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 428 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 436 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 443 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 10.29 - 93 0 0 -
04SEP26 23.50 C 0.00 0.00 0.00 9.79 - 87 0 0 -
04SEP26 24.00 C 0.00 0.00 0.00 9.30 - 89 0 0 -
04SEP26 24.50 C 0.00 0.00 0.00 8.79 +0.15 77 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 8.30 +0.17 79 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 7.79 +0.14 67 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 7.29 +0.14 63 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 6.82 +0.16 72 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 6.34 +0.28 72 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 5.79 +0.22 49 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 5.30 +0.22 50 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 4.81 +0.21 49 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 4.33 +0.20 49 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 3.86 +0.19 49 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 3.40 +0.15 48 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 2.98 +0.08 49 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 2.55 +0.11 48 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 2.13 +0.07 46 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 1.76 +0.06 45 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 1.45 +0.03 46 0 0 0
04SEP26 33.00 C 1.20 1.20 1.13 1.16 +0.01 46 5 9 +5
04SEP26 33.50 C 0.89 0.89 0.89 0.89 -0.02 45 1 202 +1
04SEP26 34.00 C 0.75 0.75 0.75 0.70 -0.02 45 4 8 +4
04SEP26 34.50 C 0.68 0.68 0.52 0.53 -0.03 45 544 520 +520
04SEP26 35.00 C 0.53 0.53 0.53 0.40 -0.02 46 4 158 +4
04SEP26 35.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 104 0
04SEP26 36.00 C 0.29 0.29 0.20 0.22 -0.01 46 7 67 +5
04SEP26 36.50 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
04SEP26 37.00 C 0.12 0.12 0.12 0.12 0.00 48 4 26 +4
04SEP26 37.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
04SEP26 38.00 C 0.08 0.08 0.06 0.06 0.00 48 21 1,284 +20
04SEP26 38.50 C 0.07 0.07 0.07 0.04 0.00 48 17 17 +17
04SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 21.89 - 175 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 21.41 +0.25 173 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 20.91 +0.25 167 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 20.39 +0.23 155 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 19.91 +0.25 154 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.41 +0.24 148 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 18.90 +0.23 140 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.41 +0.24 137 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 17.92 +0.25 133 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.40 +0.22 124 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.90 +0.22 119 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.42 +0.24 118 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.92 +0.24 113 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.40 +0.22 105 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.94 +0.26 107 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.44 +0.26 103 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.94 +0.25 99 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.43 +0.24 93 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.46 +0.26 89 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 11.44 +0.23 78 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.44 +0.20 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.37 +0.15 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.50 +0.20 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.59 +0.24 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.67 +0.37 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.58 +0.15 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.77 +0.12 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.97 +0.11 47 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.25 +0.11 46 0 29 0
29SEP26 32.00 C 2.58 2.58 2.58 2.62 +0.04 46 15 27 +15
29SEP26 33.00 C 2.24 2.29 1.98 2.09 +0.04 46 24 665 +8
29SEP26 34.00 C 1.66 1.70 1.55 1.66 +0.04 47 43 328 +28
29SEP26 35.00 C 1.38 1.38 1.24 1.27 +0.01 47 22 1,227 +3
29SEP26 36.00 C 1.10 1.10 0.94 0.98 -0.02 47 876 1,292 +708
29SEP26 37.00 C 0.81 0.86 0.77 0.76 -0.01 48 117 485 +8
29SEP26 38.00 C 0.63 0.63 0.56 0.58 -0.03 48 215 357 +55
29SEP26 39.00 C 0.50 0.50 0.43 0.44 -0.03 49 123 919 -4
29SEP26 40.00 C 0.43 0.45 0.34 0.33 -0.03 49 111 6,113 +9
29SEP26 41.00 C 0.34 0.34 0.26 0.24 -0.04 49 75 1,289 +17
29SEP26 42.00 C 0.26 0.26 0.21 0.18 -0.03 50 336 2,459 +328
29SEP26 43.00 C 0.19 0.19 0.19 0.14 -0.02 51 6 3,514 0
29SEP26 44.00 C 0.18 0.18 0.15 0.10 -0.03 51 6 3,542 0
29SEP26 45.00 C 0.16 0.16 0.13 0.08 -0.02 52 95 10,113 +95
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 1,655 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 6,972 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 2,484 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 7,308 0
29SEP26 50.00 C 0.07 0.07 0.07 0.01 -0.02 50 26 4,371 +23
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 4,183 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5,422 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,893 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 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 78 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2,419 0
29SEP26 70.00 C 0.02 0.02 0.02 0.01 0.00 85 7 3,866 0
29SEP26 72.50 C 0.01 0.01 0.01 0.01 0.00 89 1 516 +1
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 941 0
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 99 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 110 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 131 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 141 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 143 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 145 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 146 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 158 0 16 0
29OCT26 11.50 C 0.00 0.00 0.00 21.95 - 135 0 0 -
29OCT26 12.00 C 0.00 0.00 0.00 21.41 +0.25 122 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.92 +0.26 119 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 20.39 +0.23 107 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.91 +0.25 107 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 19.41 +0.24 102 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.90 +0.23 96 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.41 +0.24 94 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.92 +0.25 92 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.40 +0.22 84 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.90 +0.22 80 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.42 +0.24 80 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.92 +0.24 77 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.40 +0.22 69 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.94 +0.26 73 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.44 +0.26 70 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.02 +0.23 76 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.52 +0.22 73 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.54 +0.21 68 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.58 +0.22 65 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.61 +0.21 61 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.67 +0.21 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.74 +0.20 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.85 +0.20 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.91 +0.11 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.15 +0.30 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.28 +0.17 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.57 +0.14 47 0 0 0
29OCT26 31.00 C 3.79 3.79 3.79 3.91 +0.12 46 2 2 +2
29OCT26 32.00 C 3.19 3.37 3.19 3.33 +0.04 46 70 130 +70
29OCT26 33.00 C 3.00 3.00 2.77 2.82 +0.06 46 70 176 +30
29OCT26 34.00 C 2.37 2.45 2.34 2.37 +0.05 46 130 530 +120
29OCT26 35.00 C 2.05 2.08 1.90 1.98 +0.03 46 295 602 +289
29OCT26 36.00 C 1.72 1.73 1.72 1.67 +0.03 47 135 235 +135
29OCT26 37.00 C 1.38 1.46 1.38 1.40 +0.02 48 53 108 +53
29OCT26 38.00 C 1.26 1.26 1.23 1.16 +0.01 48 21 106 +3
29OCT26 39.00 C 1.00 1.03 0.94 0.96 0.00 48 46 593 +43
29OCT26 40.00 C 0.85 0.87 0.77 0.80 +0.01 49 73 3,614 +48
29OCT26 41.00 C 0.68 0.71 0.66 0.66 +0.01 49 820 4,190 +765
29OCT26 42.00 C 0.57 0.57 0.55 0.54 +0.01 49 110 1,240 +110
29OCT26 43.00 C 0.47 0.47 0.47 0.44 0.00 49 2 1,011 0
29OCT26 44.00 C 0.39 0.39 0.39 0.36 0.00 49 2 957 0
29OCT26 45.00 C 0.34 0.35 0.34 0.30 +0.01 50 64 3,533 +64
29OCT26 46.00 C 0.33 0.33 0.30 0.24 0.00 50 16 894 0
29OCT26 47.00 C 0.29 0.29 0.29 0.20 0.00 50 2 788 0
29OCT26 48.00 C 0.00 0.00 0.00 0.16 0.00 50 0 638 0
29OCT26 49.00 C 0.22 0.22 0.22 0.14 +0.01 51 1 572 +1
29OCT26 50.00 C 0.21 0.21 0.18 0.11 0.00 51 13 4,130 +7
29OCT26 52.50 C 0.00 0.00 0.00 0.07 0.00 52 0 1,117 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 54 0 266 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 55 0 577 0
29OCT26 62.50 C 0.08 0.08 0.08 0.01 0.00 54 2 231 -2
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 90 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 11.50 C 0.00 0.00 0.00 21.95 - 108 0 0 -
27NOV26 12.00 C 0.00 0.00 0.00 21.41 +0.25 95 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.92 +0.26 93 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.39 +0.23 81 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.91 +0.25 83 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.41 +0.24 79 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.90 +0.23 72 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.41 +0.24 71 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.92 +0.25 70 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.40 +0.22 60 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.90 +0.22 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.42 +0.24 60 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.92 +0.24 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.47 +0.11 62 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.99 +0.14 62 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.54 +0.15 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.06 +0.15 63 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.58 +0.15 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.63 +0.15 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.69 +0.15 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.72 +0.09 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.82 +0.09 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.92 +0.06 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.07 +0.04 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.28 +0.05 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.51 +0.20 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.80 +0.17 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.14 +0.14 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.56 +0.14 48 0 0 0
27NOV26 32.00 C 4.10 4.12 4.10 4.00 +0.09 48 45 46 +45
27NOV26 33.00 C 0.00 0.00 0.00 3.51 +0.08 48 0 31 0
27NOV26 34.00 C 0.00 0.00 0.00 3.07 +0.06 48 0 51 0
27NOV26 35.00 C 0.00 0.00 0.00 2.69 +0.06 49 0 1,007 0
27NOV26 36.00 C 0.00 0.00 0.00 2.34 +0.04 49 0 15 0
27NOV26 37.00 C 2.06 2.11 2.06 2.04 +0.03 49 79 94 +79
27NOV26 38.00 C 0.00 0.00 0.00 1.79 +0.02 50 0 21 0
27NOV26 39.00 C 0.00 0.00 0.00 1.57 +0.02 50 0 40 0
27NOV26 40.00 C 1.31 1.38 1.31 1.38 +0.04 51 4 61 +2
27NOV26 41.00 C 0.00 0.00 0.00 1.20 +0.04 51 0 264 0
27NOV26 42.00 C 1.05 1.05 1.05 1.05 +0.04 51 50 300 +50
27NOV26 43.00 C 0.92 0.92 0.92 0.93 +0.06 52 50 256 +50
27NOV26 44.00 C 0.00 0.00 0.00 0.81 +0.06 52 0 220 0
27NOV26 45.00 C 0.00 0.00 0.00 0.71 +0.06 52 0 121 0
27NOV26 46.00 C 0.00 0.00 0.00 0.62 +0.05 53 0 115 0
27NOV26 47.00 C 0.58 0.58 0.58 0.55 +0.06 53 50 123 +15
27NOV26 48.00 C 0.00 0.00 0.00 0.48 +0.06 53 0 80 0
27NOV26 49.00 C 0.00 0.00 0.00 0.42 +0.05 54 0 170 0
27NOV26 50.00 C 0.39 0.40 0.39 0.37 +0.05 54 44 860 +44
27NOV26 52.50 C 0.00 0.00 0.00 0.27 +0.04 55 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 +0.04 56 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.15 +0.03 56 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.12 +0.03 58 0 415 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 +0.03 58 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 +0.02 59 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.06 +0.02 61 0 0 0
27NOV26 70.00 C 0.09 0.09 0.09 0.05 +0.02 62 2 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.04 +0.02 62 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 +0.02 63 0 166 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 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 11.50 C 0.00 0.00 0.00 21.95 - 88 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 21.41 +0.25 74 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.92 +0.26 73 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.39 +0.23 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.91 +0.25 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.41 +0.24 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.91 +0.24 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.42 +0.24 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.92 +0.23 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.43 +0.23 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.94 +0.23 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.59 +0.15 66 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.11 +0.15 65 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.63 +0.15 64 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.16 +0.16 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.67 +0.14 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.21 +0.16 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.73 +0.11 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.80 +0.14 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.89 +0.14 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.00 +0.16 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.09 +0.08 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.25 +0.07 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.45 +0.06 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.68 +0.05 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.95 +0.11 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.27 +0.14 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.64 +0.12 48 0 40 0
30DEC26 31.00 C 0.00 0.00 0.00 5.11 +0.13 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.54 +0.09 48 0 0 0
30DEC26 33.00 C 4.28 4.28 4.00 4.06 +0.08 48 55 501 0
30DEC26 34.00 C 3.56 3.56 3.56 3.63 +0.06 48 40 2,121 +40
30DEC26 35.00 C 3.39 3.39 3.39 3.24 +0.05 48 38 277 +38
30DEC26 36.00 C 3.00 3.04 2.95 2.90 +0.04 49 116 576 +116
30DEC26 37.00 C 2.51 2.67 2.51 2.60 +0.04 49 183 617 +183
30DEC26 38.00 C 2.47 2.47 2.47 2.32 +0.03 49 45 66 +45
30DEC26 39.00 C 2.07 2.07 2.07 2.07 0.00 50 37 257 +37
30DEC26 40.00 C 1.85 1.91 1.85 1.86 +0.01 50 14 4,022 -2
30DEC26 41.00 C 1.67 1.67 1.67 1.67 +0.02 50 1 515 +1
30DEC26 42.00 C 0.00 0.00 0.00 1.50 +0.03 51 0 3,821 0
30DEC26 43.00 C 0.00 0.00 0.00 1.37 +0.06 52 0 2,067 0
30DEC26 44.00 C 0.00 0.00 0.00 1.22 +0.05 52 0 546 0
30DEC26 45.00 C 0.00 0.00 0.00 1.09 +0.05 52 0 9,523 0
30DEC26 46.00 C 0.00 0.00 0.00 0.98 +0.05 52 0 577 0
30DEC26 47.00 C 0.88 0.88 0.88 0.89 +0.06 53 20 4,408 -20
30DEC26 48.00 C 0.00 0.00 0.00 0.80 +0.06 53 0 1,955 0
30DEC26 49.00 C 0.00 0.00 0.00 0.72 +0.05 53 0 2,815 0
30DEC26 50.00 C 0.66 0.66 0.66 0.66 +0.06 54 2 3,524 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 +0.06 55 0 2,859 0
30DEC26 55.00 C 0.00 0.00 0.00 0.41 +0.06 55 0 7,332 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 +0.06 56 0 2,517 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 +0.06 57 0 7,645 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.05 58 0 834 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.05 59 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.04 59 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.04 60 0 1,324 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 +0.04 61 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 +0.04 63 0 2,369 0
30DEC26 77.50 C 0.13 0.13 0.13 0.08 +0.03 63 40 548 -40
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.03 63 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 +0.03 64 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 +0.03 64 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 +0.03 64 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.02 64 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 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 11.50 C 0.00 0.00 0.00 21.96 - 44 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 21.48 +0.24 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.99 +0.24 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.50 +0.24 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.02 +0.25 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.53 +0.24 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.26 +0.15 68 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.77 +0.13 65 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.30 +0.13 64 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 17.83 +0.13 63 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.38 +0.14 62 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.90 +0.12 61 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.44 +0.12 60 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.99 +0.13 59 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.54 +0.13 58 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.10 +0.13 58 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.65 +0.13 57 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.22 +0.13 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.29 +0.08 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.52 +0.12 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.64 +0.04 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.85 +0.03 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.10 +0.03 51 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 9.39 +0.06 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.70 +0.03 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.06 +0.09 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.45 +0.10 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.87 +0.12 49 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 6.32 +0.25 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.84 +0.09 49 0 3 0
30MAR27 33.00 C 5.30 5.30 5.30 5.39 +0.09 49 98 98 +98
30MAR27 34.00 C 5.09 5.09 4.88 4.96 +0.07 49 358 364 +358
30MAR27 35.00 C 4.54 4.63 4.49 4.57 +0.02 49 392 2,429 +392
30MAR27 36.00 C 0.00 0.00 0.00 4.22 +0.07 49 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 3.88 +0.05 49 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.58 +0.05 49 0 114 0
30MAR27 39.00 C 0.00 0.00 0.00 3.31 +0.05 50 0 39 0
30MAR27 40.00 C 3.05 3.05 3.05 3.04 +0.01 50 1 112 +1
30MAR27 41.00 C 0.00 0.00 0.00 2.81 +0.03 50 0 250 0
30MAR27 42.00 C 0.00 0.00 0.00 2.59 +0.02 50 0 272 0
30MAR27 43.00 C 0.00 0.00 0.00 2.40 +0.03 50 0 759 0
30MAR27 44.00 C 0.00 0.00 0.00 2.21 0.00 50 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 2.03 +0.05 50 0 6,524 0
30MAR27 46.00 C 0.00 0.00 0.00 1.82 -0.07 50 0 3,269 0
30MAR27 47.00 C 0.00 0.00 0.00 1.67 -0.02 50 0 2,126 0
30MAR27 48.00 C 0.00 0.00 0.00 1.54 -0.03 50 0 1,433 0
30MAR27 49.00 C 0.00 0.00 0.00 1.46 +0.01 51 0 260 0
30MAR27 50.00 C 1.40 1.48 1.40 1.35 -0.03 51 105 427 +88
30MAR27 52.50 C 0.00 0.00 0.00 1.10 -0.01 51 0 1,740 0
30MAR27 55.00 C 0.00 0.00 0.00 0.90 -0.05 51 0 3,414 0
30MAR27 57.50 C 0.00 0.00 0.00 0.74 -0.03 51 0 2,261 0
30MAR27 60.00 C 0.00 0.00 0.00 0.61 -0.05 52 0 685 0
30MAR27 62.50 C 0.00 0.00 0.00 0.51 -0.05 52 0 686 0
30MAR27 65.00 C 0.00 0.00 0.00 0.42 -0.05 52 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.05 52 0 113 0
30MAR27 70.00 C 0.48 0.48 0.48 0.29 -0.05 52 6 213 -6
30MAR27 72.50 C 0.00 0.00 0.00 0.25 -0.04 53 0 269 0
30MAR27 75.00 C 0.00 0.00 0.00 0.21 -0.04 53 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 0.18 -0.04 54 0 69 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 -0.04 54 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.13 -0.04 54 0 58 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.04 54 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29JUN27 11.50 C 0.00 0.00 0.00 22.06 - 50 0 0 -
29JUN27 12.00 C 0.00 0.00 0.00 21.59 +0.25 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.11 +0.24 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.63 +0.24 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 20.16 +0.24 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 19.69 -0.14 50 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 19.26 -0.11 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.77 -0.16 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.31 -0.15 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 17.86 -0.17 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.41 +0.17 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.97 +0.19 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.53 +0.21 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.10 +0.23 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 15.68 -0.16 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.26 -0.16 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.89 -0.12 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.88 +0.29 59 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 13.91 +0.12 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.12 +0.10 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.37 +0.10 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.62 +0.10 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.91 +0.08 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.21 +0.02 51 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 9.57 +0.01 51 0 0 0
29JUN27 28.00 C 9.00 9.00 9.00 8.99 +0.10 51 3 3 +3
29JUN27 29.00 C 0.00 0.00 0.00 8.42 +0.10 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.80 0.00 49 0 34 0
29JUN27 31.00 C 0.00 0.00 0.00 7.38 +0.08 50 0 2 0
29JUN27 32.00 C 6.81 6.81 6.81 6.91 +0.10 50 2 7 +2
29JUN27 33.00 C 0.00 0.00 0.00 6.50 +0.12 50 1,900 2,101 +1,900
29JUN27 34.00 C 6.00 6.00 6.00 6.07 +0.09 50 10 447 +10
29JUN27 35.00 C 0.00 0.00 0.00 5.71 +0.01 50 0 248 0
29JUN27 36.00 C 0.00 0.00 0.00 5.35 +0.09 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.02 +0.09 50 0 12 0
29JUN27 38.00 C 0.00 0.00 0.00 4.71 +0.09 50 0 84 0
29JUN27 39.00 C 0.00 0.00 0.00 4.42 +0.08 51 0 45 0
29JUN27 40.00 C 4.10 4.21 4.10 4.15 +0.01 51 5 562 0
29JUN27 41.00 C 0.00 0.00 0.00 3.90 +0.07 51 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 3.66 +0.06 51 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 3.44 +0.05 51 0 1,934 0
29JUN27 44.00 C 0.00 0.00 0.00 3.28 +0.03 52 0 347 0
29JUN27 45.00 C 0.00 0.00 0.00 3.06 +0.04 51 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 2.87 +0.03 51 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 2.72 +0.05 52 0 86 0
29JUN27 48.00 C 0.00 0.00 0.00 2.56 +0.05 52 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 2.42 +0.05 52 0 204 0
29JUN27 50.00 C 2.30 2.30 2.30 2.30 +0.05 52 20 241 +13
29JUN27 52.50 C 0.00 0.00 0.00 1.99 +0.04 53 0 98 0
29JUN27 55.00 C 0.00 0.00 0.00 1.72 -0.03 53 0 1,919 0
29JUN27 57.50 C 0.00 0.00 0.00 1.51 +0.01 53 0 379 0
29JUN27 60.00 C 0.00 0.00 0.00 1.30 -0.04 53 0 149 0
29JUN27 62.50 C 0.00 0.00 0.00 1.16 -0.04 54 0 214 0
29JUN27 65.00 C 1.04 1.04 1.04 1.01 -0.02 54 2 449 +2
29JUN27 67.50 C 0.00 0.00 0.00 0.89 -0.04 54 0 67 0
29JUN27 70.00 C 0.00 0.00 0.00 0.80 -0.05 55 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.71 -0.05 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.62 -0.06 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.57 -0.05 56 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.51 -0.05 56 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.46 -0.05 56 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.41 -0.05 56 0 49 0
29JUN27 87.50 C 0.00 0.00 0.00 0.38 -0.04 57 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.35 -0.05 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.31 -0.06 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.28 -0.06 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.26 -0.05 58 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.24 -0.05 58 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.23 -0.04 59 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.21 -0.05 59 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.19 -0.05 59 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.18 -0.05 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.17 -0.04 60 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.16 -0.04 60 0 33 0
TOTAL CALL 9,596 314,857 +7,300
28AUG26 11.50 P 0.00 0.00 0.00 0.01 - 446 0 0 -
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 204 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 185 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 167 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 164 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 710 0
28AUG26 30.00 P 0.03 0.03 0.03 0.02 -0.03 60 163 518 +158
28AUG26 31.00 P 0.00 0.00 0.00 0.06 -0.08 55 0 273 0
28AUG26 32.00 P 0.22 0.22 0.21 0.18 -0.15 52 74 304 +20
28AUG26 33.00 P 0.48 0.60 0.40 0.45 -0.25 47 291 2,878 -19
28AUG26 34.00 P 0.93 1.15 0.92 1.04 -0.27 49 234 1,384 +157
28AUG26 35.00 P 1.70 1.95 1.70 1.84 -0.26 50 25 6,324 -25
28AUG26 36.00 P 2.70 2.70 2.70 2.75 -0.25 45 35 1,084 -35
28AUG26 37.00 P 3.90 3.90 3.63 3.78 -0.21 70 44 1,336 +40
28AUG26 38.00 P 4.71 4.96 4.60 4.76 -0.22 76 72 3,291 -56
28AUG26 39.00 P 5.76 5.86 5.64 5.75 -0.23 81 69 1,891 0
28AUG26 40.00 P 6.70 6.72 6.56 6.75 -0.43 92 11 1,235 -75
28AUG26 41.00 P 7.98 7.98 7.65 7.75 -0.23 103 39 746 -115
28AUG26 42.00 P 8.75 8.92 8.58 8.79 -0.19 137 792 2,411 -33
28AUG26 43.00 P 9.60 9.60 9.60 9.74 -0.24 0 1 3,048 -32
28AUG26 44.00 P 10.89 10.89 10.80 10.75 -0.41 132 4 3,299 0
28AUG26 45.00 P 11.65 11.65 11.65 11.75 -0.23 141 2 2,343 0
28AUG26 46.00 P 0.00 0.00 0.00 12.75 -0.23 150 0 1,608 0
28AUG26 47.00 P 0.00 0.00 0.00 13.74 -0.24 0 0 770 0
28AUG26 48.00 P 0.00 0.00 0.00 14.74 -0.24 0 3 355 0
28AUG26 49.00 P 0.00 0.00 0.00 15.74 -0.24 0 0 219 0
28AUG26 50.00 P 0.00 0.00 0.00 16.74 -0.24 0 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 19.24 -0.24 0 0 72 0
28AUG26 55.00 P 0.00 0.00 0.00 21.74 -0.24 0 0 120 0
28AUG26 57.50 P 0.00 0.00 0.00 24.24 -0.24 0 0 162 0
28AUG26 60.00 P 0.00 0.00 0.00 26.74 -0.24 0 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 29.24 -0.24 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 31.74 -0.24 0 0 812 0
28AUG26 67.50 P 0.00 0.00 0.00 34.24 -0.24 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 36.74 -0.24 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 39.24 -0.24 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 41.74 -0.24 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 44.24 -0.24 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 46.74 -0.24 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 49.24 -0.24 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 51.74 -0.24 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 54.24 -0.24 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 56.74 -0.24 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 59.24 -0.24 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 61.74 -0.24 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 64.24 -0.24 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 66.74 -0.24 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 69.24 -0.24 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 71.74 -0.24 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 74.24 -0.24 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 76.74 -0.24 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 79.24 -0.24 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 81.74 -0.24 0 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
04SEP26 23.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
04SEP26 24.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 30 0
04SEP26 29.50 P 0.00 0.00 0.00 0.08 -0.05 49 0 26 0
04SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.07 48 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.18 -0.09 48 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.25 -0.12 47 0 6 0
04SEP26 31.50 P 0.38 0.42 0.38 0.36 -0.13 47 57 58 +57
04SEP26 32.00 P 0.55 0.55 0.55 0.49 -0.15 46 7 8 +7
04SEP26 32.50 P 0.74 0.74 0.72 0.65 -0.18 45 45 50 +45
04SEP26 33.00 P 0.95 0.96 0.90 0.86 -0.21 45 213 229 +213
04SEP26 33.50 P 0.00 0.00 0.00 1.12 -0.22 45 0 2 0
04SEP26 34.00 P 0.00 0.00 0.00 1.42 -0.23 45 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 1.75 -0.25 45 0 0 0
04SEP26 35.00 P 2.12 2.14 2.12 2.12 -0.25 46 37 37 +37
04SEP26 35.50 P 0.00 0.00 0.00 2.51 -0.20 46 0 1 0
04SEP26 36.00 P 0.00 0.00 0.00 2.92 -0.29 45 0 4 0
04SEP26 36.50 P 0.00 0.00 0.00 3.39 -0.26 48 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 3.83 -0.24 47 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 4.30 -0.24 47 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 4.78 -0.23 48 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 5.26 -0.24 47 0 8 0
04SEP26 39.00 P 0.00 0.00 0.00 5.75 -0.24 47 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 6.25 -0.23 51 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 6.75 -0.43 54 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 7.24 -0.24 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 7.75 -0.23 60 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 8.24 -0.24 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 8.79 -0.19 78 0 0 0
04SEP26 42.50 P 9.10 9.10 9.10 9.24 -0.24 0 3 0 0
04SEP26 43.00 P 0.00 0.00 0.00 9.74 -0.24 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 10.24 -0.24 0 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 10.75 -0.41 77 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 11.24 -0.24 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 - 131 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.04 47 0 90 0
29SEP26 27.00 P 0.19 0.19 0.18 0.14 -0.07 46 45 316 0
29SEP26 28.00 P 0.31 0.31 0.28 0.25 -0.08 47 52 234 +37
29SEP26 29.00 P 0.43 0.46 0.40 0.41 -0.09 47 300 855 -68
29SEP26 30.00 P 0.67 0.67 0.59 0.62 -0.11 46 361 1,654 -115
29SEP26 31.00 P 0.90 0.95 0.85 0.89 -0.13 46 27 1,309 +10
29SEP26 32.00 P 1.26 1.32 1.20 1.26 -0.16 46 53 756 +11
29SEP26 33.00 P 1.70 1.82 1.65 1.73 -0.15 46 274 1,404 -41
29SEP26 34.00 P 2.32 2.32 2.32 2.28 -0.21 46 3 1,355 +1
29SEP26 35.00 P 2.86 2.90 2.86 2.92 -0.24 47 35 1,677 -15
29SEP26 36.00 P 4.32 4.32 3.80 3.63 -0.21 47 4 1,168 -4
29SEP26 37.00 P 4.52 4.52 4.48 4.41 -0.20 48 8 3,518 0
29SEP26 38.00 P 5.12 5.12 5.11 5.24 -0.25 49 25 1,566 +10
29SEP26 39.00 P 6.12 6.12 6.12 6.11 -0.28 49 4 2,163 0
29SEP26 40.00 P 6.95 6.97 6.90 7.02 -0.23 51 12 1,845 0
29SEP26 41.00 P 8.06 8.06 7.75 7.80 -0.29 42 54 1,900 0
29SEP26 42.00 P 8.88 8.88 8.88 8.79 -0.26 45 20 2,538 0
29SEP26 43.00 P 0.00 0.00 0.00 9.86 -0.14 54 0 4,691 0
29SEP26 44.00 P 0.00 0.00 0.00 10.78 -0.38 51 0 3,754 0
29SEP26 45.00 P 0.00 0.00 0.00 11.76 -0.25 51 0 13,013 0
29SEP26 46.00 P 0.00 0.00 0.00 12.75 -0.25 52 0 1,736 0
29SEP26 47.00 P 0.00 0.00 0.00 13.74 -0.25 0 0 7,521 0
29SEP26 48.00 P 0.00 0.00 0.00 14.74 -0.24 0 3 716 0
29SEP26 49.00 P 0.00 0.00 0.00 15.74 -0.24 0 0 1,373 0
29SEP26 50.00 P 16.50 16.50 16.50 16.74 -0.24 0 1 1,510 0
29SEP26 52.50 P 0.00 0.00 0.00 19.24 -0.24 0 0 2,670 0
29SEP26 55.00 P 0.00 0.00 0.00 21.74 -0.24 0 0 2,042 0
29SEP26 57.50 P 0.00 0.00 0.00 24.24 -0.24 0 0 119 -1,061
29SEP26 60.00 P 26.80 26.80 26.80 26.74 -0.24 0 2 1,265 -228
29SEP26 62.50 P 0.00 0.00 0.00 29.24 -0.24 0 0 240 0
29SEP26 65.00 P 0.00 0.00 0.00 31.74 -0.24 0 0 2,391 0
29SEP26 67.50 P 34.20 34.20 34.20 34.24 -0.24 0 9 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 36.74 -0.24 0 0 2,261 0
29SEP26 72.50 P 0.00 0.00 0.00 39.24 -0.24 0 0 210 0
29SEP26 75.00 P 0.00 0.00 0.00 41.74 -0.24 0 0 1,519 0
29SEP26 77.50 P 0.00 0.00 0.00 44.24 -0.24 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 46.74 -0.24 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.24 -0.24 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.74 -0.24 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.24 -0.24 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.74 -0.24 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 59.24 -0.24 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.74 -0.24 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 64.24 -0.24 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.74 -0.24 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 69.24 -0.24 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.74 -0.24 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 74.24 -0.24 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.74 -0.24 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 79.24 -0.24 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 81.74 -0.24 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 84.24 -0.24 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 86.74 -0.24 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 89.24 -0.24 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 91.74 -0.24 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 94.24 -0.24 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 96.74 -0.24 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 99.24 -0.24 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 101.74 -0.24 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 104.24 -0.24 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 106.74 -0.24 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 109.24 -0.24 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 111.74 -0.24 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 114.24 -0.24 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 116.74 -0.24 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 0.00 49 0 14 0
29OCT26 24.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 65 0
29OCT26 25.00 P 0.24 0.24 0.24 0.21 -0.01 48 2 55 +2
29OCT26 26.00 P 0.34 0.34 0.32 0.31 -0.03 48 49 149 +45
29OCT26 27.00 P 0.49 0.49 0.45 0.46 -0.04 48 136 149 +36
29OCT26 28.00 P 0.66 0.66 0.66 0.64 -0.06 47 100 379 0
29OCT26 29.00 P 0.88 0.88 0.88 0.86 -0.08 47 102 446 0
29OCT26 30.00 P 0.00 0.00 0.00 1.13 -0.10 46 0 5,542 0
29OCT26 31.00 P 1.49 1.49 1.49 1.48 -0.13 46 15 390 0
29OCT26 32.00 P 1.91 1.97 1.83 1.89 -0.15 46 20 1,217 -10
29OCT26 33.00 P 2.44 2.44 2.36 2.36 -0.18 46 20 1,003 +1
29OCT26 34.00 P 2.98 2.98 2.98 2.93 -0.19 46 3 707 0
29OCT26 35.00 P 3.50 3.50 3.50 3.54 -0.21 46 3 622 0
29OCT26 36.00 P 4.20 4.20 4.20 4.20 -0.25 46 5 635 0
29OCT26 37.00 P 0.00 0.00 0.00 4.95 -0.23 47 0 621 0
29OCT26 38.00 P 0.00 0.00 0.00 5.77 -0.17 48 0 5,615 0
29OCT26 39.00 P 0.00 0.00 0.00 6.59 -0.12 49 0 350 0
29OCT26 40.00 P 0.00 0.00 0.00 7.44 -0.16 50 0 7,189 0
29OCT26 41.00 P 8.30 8.30 8.30 8.03 -0.27 42 759 743 -745
29OCT26 42.00 P 0.00 0.00 0.00 9.06 -0.25 47 10 1,024 +10
29OCT26 43.00 P 0.00 0.00 0.00 10.02 -0.19 49 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 10.95 -0.21 49 0 1,189 0
29OCT26 45.00 P 0.00 0.00 0.00 11.81 -0.26 45 0 1,408 0
29OCT26 46.00 P 0.00 0.00 0.00 12.75 -0.27 41 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 13.81 -0.19 50 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 14.79 -0.23 50 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 15.77 -0.23 51 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 16.75 -0.24 50 0 91 0
29OCT26 52.50 P 0.00 0.00 0.00 19.24 -0.24 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 21.74 -0.24 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.24 -0.24 0 0 4 0
29OCT26 60.00 P 26.66 26.66 26.66 26.74 -0.24 0 6 0 -12
29OCT26 62.50 P 0.00 0.00 0.00 29.24 -0.24 0 0 0 0
29OCT26 65.00 P 31.50 31.50 31.50 31.74 -0.24 0 1 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.24 -0.24 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.74 -0.24 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.24 -0.24 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.74 -0.24 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.24 -0.24 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.74 -0.24 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.24 -0.24 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.74 -0.24 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.24 -0.24 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.74 -0.24 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 59.24 -0.24 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.74 -0.24 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 64.24 -0.24 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 66.74 -0.24 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 69.24 -0.24 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 71.74 -0.24 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 74.24 -0.24 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 76.74 -0.24 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 79.24 -0.24 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 81.74 -0.24 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.05 0.00 50 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 0.00 49 0 4 0
27NOV26 22.00 P 0.00 0.00 0.00 0.13 0.00 49 0 11 0
27NOV26 23.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 0.42 -0.03 49 0 18 0
27NOV26 26.00 P 0.65 0.65 0.65 0.58 -0.05 49 100 262 +100
27NOV26 27.00 P 0.81 0.81 0.81 0.80 -0.04 49 2 100 0
27NOV26 28.00 P 1.07 1.07 1.07 1.05 -0.07 49 50 556 -50
27NOV26 29.00 P 1.34 1.34 1.34 1.33 -0.09 48 20 1,073 0
27NOV26 30.00 P 1.68 1.68 1.65 1.66 -0.11 48 1,007 1,737 +1,000
27NOV26 31.00 P 2.05 2.05 1.98 2.04 -0.12 48 57 504 +57
27NOV26 32.00 P 0.00 0.00 0.00 2.49 -0.13 48 0 1,603 0
27NOV26 33.00 P 0.00 0.00 0.00 2.99 -0.15 48 0 272 0
27NOV26 34.00 P 0.00 0.00 0.00 3.54 -0.17 48 0 219 0
27NOV26 35.00 P 4.25 4.26 4.25 4.16 -0.17 48 45 228 +34
27NOV26 36.00 P 0.00 0.00 0.00 4.81 -0.21 48 0 288 0
27NOV26 37.00 P 0.00 0.00 0.00 5.54 -0.21 49 0 126 0
27NOV26 38.00 P 0.00 0.00 0.00 6.28 -0.21 49 0 458 0
27NOV26 39.00 P 0.00 0.00 0.00 7.05 -0.25 50 0 624 0
27NOV26 40.00 P 0.00 0.00 0.00 7.63 -0.40 46 2 1,699 0
27NOV26 41.00 P 0.00 0.00 0.00 8.73 -0.10 51 0 517 0
27NOV26 42.00 P 9.10 9.10 9.10 9.25 -0.43 45 5 3,957 +5
27NOV26 43.00 P 0.00 0.00 0.00 10.46 -0.09 52 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 11.27 -0.17 51 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 12.22 -0.12 52 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 13.13 -0.12 53 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 14.06 -0.12 53 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 15.00 -0.11 53 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 15.94 -0.11 53 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 16.82 -0.18 50 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 19.32 -0.21 54 0 70 0
27NOV26 55.00 P 0.00 0.00 0.00 21.75 -0.24 52 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 24.25 -0.23 56 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 26.74 -0.24 0 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 29.24 -0.24 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.74 -0.24 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.24 -0.24 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.74 -0.24 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.24 -0.24 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.74 -0.24 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.24 -0.24 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.74 -0.24 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.24 -0.24 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.74 -0.24 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 54.24 -0.24 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.74 -0.24 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 59.24 -0.24 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.74 -0.24 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 64.24 -0.24 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 66.74 -0.24 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 69.24 -0.24 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 71.74 -0.24 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 74.24 -0.24 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 76.74 -0.24 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 79.24 -0.24 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 81.74 -0.24 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 - 69 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 64 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 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.01 -0.01 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 5 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 283 0
30DEC26 22.00 P 0.29 0.29 0.29 0.25 -0.03 49 3 52 +3
30DEC26 23.00 P 0.00 0.00 0.00 0.36 -0.04 49 0 258 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 -0.05 49 0 103 0
30DEC26 25.00 P 0.00 0.00 0.00 0.66 -0.08 49 0 309 0
30DEC26 26.00 P 0.00 0.00 0.00 0.88 -0.07 49 0 125 0
30DEC26 27.00 P 0.00 0.00 0.00 1.14 -0.06 49 0 657 0
30DEC26 28.00 P 1.42 1.42 1.42 1.42 -0.06 49 21 441 -19
30DEC26 29.00 P 1.73 1.73 1.71 1.73 -0.11 48 105 718 +82
30DEC26 30.00 P 0.00 0.00 0.00 2.10 -0.09 48 0 1,247 0
30DEC26 31.00 P 0.00 0.00 0.00 2.50 -0.12 48 0 1,453 0
30DEC26 32.00 P 2.95 2.95 2.89 2.97 -0.12 48 71 987 +43
30DEC26 33.00 P 3.50 3.50 3.40 3.46 -0.14 48 5 537 +5
30DEC26 34.00 P 4.03 4.12 4.02 4.02 -0.16 48 1,127 3,497 +1,077
30DEC26 35.00 P 4.64 4.66 4.64 4.64 -0.16 48 7 399 0
30DEC26 36.00 P 5.31 5.40 5.31 5.31 -0.16 49 16 667 +13
30DEC26 37.00 P 6.06 6.06 6.06 6.00 -0.18 49 1 3,607 +1
30DEC26 38.00 P 6.80 6.80 6.80 6.73 -0.18 49 1 655 0
30DEC26 39.00 P 7.33 7.33 7.33 7.48 -0.24 50 35 513 +16
30DEC26 40.00 P 8.36 8.36 8.36 8.26 -0.19 50 1 12,969 -1
30DEC26 41.00 P 0.00 0.00 0.00 9.10 -0.09 51 0 3,309 0
30DEC26 42.00 P 0.00 0.00 0.00 9.92 -0.09 51 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 10.74 -0.19 51 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 11.61 -0.12 51 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 12.42 -0.16 50 0 3,416 0
30DEC26 46.00 P 0.00 0.00 0.00 13.33 -0.16 51 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 14.23 -0.16 51 0 4,745 0
30DEC26 48.00 P 0.00 0.00 0.00 15.20 -0.11 52 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 16.07 -0.29 51 0 234 0
30DEC26 50.00 P 0.00 0.00 0.00 17.04 -0.19 52 0 5,282 0
30DEC26 52.50 P 19.36 19.36 19.36 19.40 -0.14 52 10 279 0
30DEC26 55.00 P 0.00 0.00 0.00 21.75 -0.32 47 0 2,416 0
30DEC26 57.50 P 0.00 0.00 0.00 24.31 -0.21 56 0 681 0
30DEC26 60.00 P 26.05 26.40 26.05 26.77 -0.22 56 4 513 +3
30DEC26 62.50 P 0.00 0.00 0.00 29.25 -0.23 57 0 411 0
30DEC26 65.00 P 0.00 0.00 0.00 31.74 -0.24 0 0 2,326 -487
30DEC26 67.50 P 0.00 0.00 0.00 34.24 -0.24 0 0 76 -109
30DEC26 70.00 P 0.00 0.00 0.00 36.74 -0.24 0 0 30 -22
30DEC26 72.50 P 0.00 0.00 0.00 39.24 -0.24 0 0 135 -600
30DEC26 75.00 P 0.00 0.00 0.00 41.74 -0.24 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 44.24 -0.24 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.74 -0.24 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 49.24 -0.24 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.74 -0.24 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.24 -0.24 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.74 -0.24 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.24 -0.24 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.74 -0.24 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.24 -0.24 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.74 -0.24 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 69.24 -0.24 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.74 -0.24 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 74.24 -0.24 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.74 -0.24 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 79.24 -0.24 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 81.74 -0.24 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 84.24 -0.24 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 86.74 -0.24 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 89.24 -0.24 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 91.74 -0.24 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 94.24 -0.24 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 96.74 -0.24 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 99.24 -0.24 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 101.74 -0.24 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 104.24 -0.24 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 106.74 -0.24 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 109.24 -0.24 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 111.74 -0.24 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 114.24 -0.24 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 116.74 -0.24 0 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 49 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 49 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 0.00 50 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 0.00 50 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 0.00 49 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 0.00 49 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 +0.01 50 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 0.00 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 0.00 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.39 0.00 49 0 10 0
30MAR27 21.00 P 0.59 0.59 0.59 0.51 -0.01 49 3 573 0
30MAR27 22.00 P 0.78 0.78 0.78 0.68 -0.01 49 45 127 +45
30MAR27 23.00 P 0.00 0.00 0.00 0.87 -0.02 49 0 242 0
30MAR27 24.00 P 0.00 0.00 0.00 1.10 -0.02 50 0 166 0
30MAR27 25.00 P 0.00 0.00 0.00 1.36 -0.04 50 0 98 0
30MAR27 26.00 P 0.00 0.00 0.00 1.62 -0.07 49 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.92 -0.10 49 0 214 0
30MAR27 28.00 P 2.26 2.30 2.26 2.25 -0.11 48 200 291 +129
30MAR27 29.00 P 0.00 0.00 0.00 2.64 -0.11 48 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.06 -0.12 48 1,000 1,201 +1,000
30MAR27 31.00 P 0.00 0.00 0.00 3.52 -0.08 48 0 734 0
30MAR27 32.00 P 0.00 0.00 0.00 4.01 -0.13 48 0 176 0
30MAR27 33.00 P 0.00 0.00 0.00 4.54 -0.14 48 0 485 0
30MAR27 34.00 P 0.00 0.00 0.00 5.10 -0.14 48 0 286 0
30MAR27 35.00 P 5.70 5.70 5.64 5.70 -0.15 48 13 586 +12
30MAR27 36.00 P 0.00 0.00 0.00 6.32 -0.17 48 0 413 0
30MAR27 37.00 P 0.00 0.00 0.00 6.99 -0.17 48 0 293 0
30MAR27 38.00 P 0.00 0.00 0.00 7.68 -0.15 49 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 8.43 -0.13 49 0 503 0
30MAR27 40.00 P 0.00 0.00 0.00 9.20 -0.09 49 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 9.95 -0.14 49 0 940 0
30MAR27 42.00 P 0.00 0.00 0.00 10.73 -0.15 50 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 11.54 -0.12 50 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 12.37 -0.11 50 0 439 0
30MAR27 45.00 P 13.30 13.30 13.30 13.21 +0.23 51 1 6,201 +1
30MAR27 46.00 P 0.00 0.00 0.00 14.06 -0.13 51 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 14.89 -0.12 50 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 15.77 -0.14 51 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 16.65 -0.12 51 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 17.54 -0.13 51 0 670 0
30MAR27 52.50 P 0.00 0.00 0.00 19.80 -0.14 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 22.11 -0.13 51 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 24.46 -0.13 51 0 1,546 0
30MAR27 60.00 P 26.60 26.60 26.60 26.81 -0.33 49 3 255 0
30MAR27 62.50 P 0.00 0.00 0.00 29.30 -0.27 51 0 133 0
30MAR27 65.00 P 0.00 0.00 0.00 31.76 -0.26 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.24 -0.26 0 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 36.74 -0.24 0 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 39.24 -0.24 0 0 38 -6
30MAR27 75.00 P 0.00 0.00 0.00 41.74 -0.24 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.24 -0.24 0 0 0 -1
30MAR27 80.00 P 0.00 0.00 0.00 46.74 -0.24 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.24 -0.24 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.74 -0.24 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.24 -0.24 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.74 -0.24 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.24 -0.24 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.74 -0.24 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.24 -0.24 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.74 -0.24 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 69.24 -0.24 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.74 -0.24 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 74.24 -0.24 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.74 -0.24 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 79.24 -0.24 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 81.74 -0.24 0 0 0 0
29JUN27 11.50 P 0.16 0.16 0.16 0.03 - 50 24 24 -
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 52 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 0.00 51 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.15 +0.01 51 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 +0.01 51 0 59 0
29JUN27 15.50 P 0.00 0.00 0.00 0.21 0.00 51 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.26 +0.01 51 0 30 0
29JUN27 16.50 P 0.45 0.46 0.45 0.30 0.00 51 18 307 +17
29JUN27 17.00 P 0.00 0.00 0.00 0.35 0.00 51 0 195 0
29JUN27 17.50 P 0.00 0.00 0.00 0.41 0.00 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.54 0.00 51 0 0 0
29JUN27 19.00 P 0.74 0.74 0.74 0.62 0.00 51 10 10 +10
29JUN27 19.50 P 0.00 0.00 0.00 0.70 -0.01 51 0 0 0
29JUN27 20.00 P 0.89 0.89 0.89 0.79 -0.01 51 5 14 +5
29JUN27 21.00 P 0.00 0.00 0.00 0.99 -0.02 51 0 51 0
29JUN27 22.00 P 0.00 0.00 0.00 1.23 -0.01 51 0 47 0
29JUN27 23.00 P 0.00 0.00 0.00 1.48 -0.03 51 0 32 0
29JUN27 24.00 P 0.00 0.00 0.00 1.77 -0.04 51 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.06 -0.04 50 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 2.39 -0.08 50 0 87 0
29JUN27 27.00 P 2.78 2.78 2.78 2.74 -0.05 50 1 13 -1
29JUN27 28.00 P 0.00 0.00 0.00 3.14 -0.09 50 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 3.53 -0.05 49 0 34 0
29JUN27 30.00 P 3.99 3.99 3.99 4.01 -0.11 50 3 234 -3
29JUN27 31.00 P 0.00 0.00 0.00 4.49 -0.06 49 0 428 0
29JUN27 32.00 P 5.18 5.18 5.18 5.01 -0.05 49 1 240 +1
29JUN27 33.00 P 5.60 5.60 5.60 5.55 -0.13 49 3,035 3,355 +3,035
29JUN27 34.00 P 6.18 6.18 6.16 6.12 -0.14 49 140 3,234 +140
29JUN27 35.00 P 0.00 0.00 0.00 6.72 -0.15 49 0 799 0
29JUN27 36.00 P 0.00 0.00 0.00 7.34 -0.12 49 0 70 0
29JUN27 37.00 P 0.00 0.00 0.00 8.02 -0.11 50 0 337 0
29JUN27 38.00 P 0.00 0.00 0.00 8.71 -0.15 50 0 218 0
29JUN27 39.00 P 0.00 0.00 0.00 9.41 -0.11 50 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.04 -0.21 49 2 167 +2
29JUN27 41.00 P 0.00 0.00 0.00 10.88 -0.12 50 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 11.64 -0.11 50 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 12.41 -0.12 51 0 1,567 0
29JUN27 44.00 P 0.00 0.00 0.00 13.19 -0.13 51 0 95 0
29JUN27 45.00 P 0.00 0.00 0.00 13.99 -0.13 51 0 120 0
29JUN27 46.00 P 0.00 0.00 0.00 14.81 -0.13 51 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 15.64 -0.12 51 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 16.47 -0.12 51 0 159 0
29JUN27 49.00 P 17.36 17.36 17.36 17.32 -0.12 51 2 42 0
29JUN27 50.00 P 0.00 0.00 0.00 18.20 -0.10 52 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 20.36 -0.12 52 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 22.60 -0.11 52 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 24.87 -0.11 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.13 -0.16 51 0 9 0
29JUN27 62.50 P 0.00 0.00 0.00 29.45 -0.17 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.83 -0.19 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.25 -0.43 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.85 -0.27 54 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 39.30 -0.26 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.77 -0.25 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.25 -0.25 55 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 46.74 -0.24 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.24 -0.24 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.74 -0.24 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.24 -0.24 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.74 -0.24 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 59.24 -0.24 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.74 -0.24 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 64.24 -0.24 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 66.74 -0.24 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 69.24 -0.24 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 71.74 -0.24 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 74.24 -0.24 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 76.74 -0.24 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 79.24 -0.24 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 81.74 -0.24 0 0 0 0
TOTAL PUT 11,945 271,477 +3,745
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$ 389.800
28AUG26 245.00 C 0.00 0.00 0.00 144.86 -8.42 138 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 139.86 -8.42 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 134.86 -8.35 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 129.87 -9.04 139 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 124.87 -8.73 131 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 119.88 -9.70 134 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 114.89 -8.43 134 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 109.90 -9.22 131 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 104.92 -8.28 131 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 99.95 -9.99 130 0 15 0
28AUG26 295.00 C 0.00 0.00 0.00 95.04 -8.42 135 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 90.08 -8.19 132 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 80.30 -9.68 131 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 70.15 -9.06 107 0 108 0
28AUG26 330.00 C 0.00 0.00 0.00 61.45 -8.45 131 0 71 0
28AUG26 340.00 C 0.00 0.00 0.00 52.58 -7.05 131 0 249 0
28AUG26 350.00 C 0.00 0.00 0.00 44.26 -8.20 131 0 239 0
28AUG26 360.00 C 0.00 0.00 0.00 36.83 -7.54 133 0 293 0
28AUG26 370.00 C 28.54 28.54 28.54 28.82 -8.46 124 1 288 +1
28AUG26 380.00 C 23.40 23.42 23.40 23.92 -6.83 133 16 358 +16
28AUG26 390.00 C 15.20 18.00 15.20 18.00 -6.27 128 10 356 -4
28AUG26 400.00 C 11.90 14.00 11.38 13.72 -6.28 128 26 530 -20
28AUG26 410.00 C 11.00 11.00 8.00 10.30 -5.33 129 79 493 -4
28AUG26 420.00 C 6.50 7.80 6.50 7.80 -4.05 131 4 469 -1
28AUG26 430.00 C 0.00 0.00 0.00 5.47 -3.59 129 0 359 0
28AUG26 440.00 C 4.20 4.20 3.16 3.99 -2.84 131 5 520 0
28AUG26 450.00 C 0.00 0.00 0.00 2.78 -2.29 131 0 558 0
28AUG26 460.00 C 1.81 1.81 1.80 1.84 -1.88 130 5 416 -2
28AUG26 470.00 C 1.30 1.30 1.30 1.32 -1.51 132 5 356 +5
28AUG26 480.00 C 0.90 0.90 0.90 0.85 -1.19 131 10 513 0
28AUG26 490.00 C 0.00 0.00 0.00 0.55 -0.88 131 0 471 0
28AUG26 500.00 C 0.00 0.00 0.00 0.35 -0.65 131 0 309 0
28AUG26 510.00 C 0.00 0.00 0.00 0.22 -0.45 131 0 240 0
28AUG26 520.00 C 0.00 0.00 0.00 0.14 -0.32 131 0 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.09 -0.22 132 0 154 0
28AUG26 540.00 C 0.00 0.00 0.00 0.05 -0.16 130 0 4,254 0
28AUG26 550.00 C 0.00 0.00 0.00 0.03 -0.11 130 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.02 -0.07 132 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 -0.05 130 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 -0.03 135 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 -0.01 141 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 146 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 151 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 170 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 175 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 180 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 184 0 171 0
04SEP26 300.00 C 0.00 0.00 0.00 91.04 -7.55 94 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 86.34 -6.97 93 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 80.30 -9.68 66 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 76.18 -7.15 81 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 72.70 -6.51 94 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 68.33 -5.75 93 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 64.08 -5.96 94 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 59.94 -7.74 94 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 55.92 -7.61 93 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 52.05 -7.46 94 0 0 0
04SEP26 350.00 C 0.00 0.00 0.00 48.31 -7.30 93 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 44.73 -7.12 94 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 41.31 -6.92 94 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 38.05 -6.71 94 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 33.90 -7.54 89 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 31.06 -7.22 90 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 28.59 -6.15 91 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 26.14 -5.71 91 0 0 0
04SEP26 390.00 C 0.00 0.00 0.00 23.68 -5.67 91 0 0 0
04SEP26 395.00 C 0.00 0.00 0.00 21.39 -5.38 91 0 0 0
04SEP26 400.00 C 20.00 20.00 20.00 19.26 -5.08 91 1 7 +1
04SEP26 405.00 C 0.00 0.00 0.00 17.37 -4.75 91 0 45 0
04SEP26 410.00 C 0.00 0.00 0.00 15.63 -4.42 92 0 2 0
04SEP26 415.00 C 0.00 0.00 0.00 14.02 -4.12 92 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 12.67 -3.73 92 0 4 0
04SEP26 425.00 C 0.00 0.00 0.00 11.30 -3.50 92 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 10.05 -3.34 92 0 0 0
04SEP26 435.00 C 8.20 8.20 8.20 8.96 -3.24 93 1 1 +1
04SEP26 440.00 C 0.00 0.00 0.00 7.99 -2.96 93 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 7.14 -2.72 93 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 6.40 -2.45 94 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 5.70 -2.25 94 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 4.86 -2.24 93 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 4.34 -2.03 94 0 0 0
04SEP26 470.00 C 0.00 0.00 0.00 3.86 -1.81 94 0 0 0
04SEP26 475.00 C 0.00 0.00 0.00 3.37 -1.65 94 0 0 0
04SEP26 480.00 C 0.00 0.00 0.00 2.94 -1.49 94 0 1 0
04SEP26 485.00 C 0.00 0.00 0.00 2.48 -1.42 94 0 0 0
04SEP26 490.00 C 0.00 0.00 0.00 2.22 -1.21 94 0 0 0
04SEP26 495.00 C 0.00 0.00 0.00 1.86 -1.07 93 0 0 0
04SEP26 500.00 C 2.05 2.05 2.05 1.61 -0.96 93 15 15 +15
29SEP26 245.00 C 0.00 0.00 0.00 146.14 -8.31 76 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 141.33 -7.20 76 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 136.55 -8.25 76 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 131.81 -7.28 76 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 127.12 -8.16 76 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 122.47 -8.12 76 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 115.08 -10.86 0 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 113.36 -5.76 76 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 106.12 -10.70 52 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 101.36 -8.58 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 97.17 -10.77 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 93.06 -7.45 61 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 85.09 -7.24 65 0 3 0
29SEP26 320.00 C 0.00 0.00 0.00 77.48 -7.02 68 0 22 0
29SEP26 330.00 C 0.00 0.00 0.00 72.43 -4.59 76 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 65.42 -4.52 76 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 57.08 -6.19 71 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 51.14 -7.63 72 0 147 0
29SEP26 370.00 C 41.66 41.66 41.66 45.64 -5.54 73 15 144 0
29SEP26 380.00 C 37.57 37.57 37.47 40.58 -5.21 73 25 116 -7
29SEP26 390.00 C 32.75 33.11 32.75 35.96 -4.86 73 48 103 +28
29SEP26 400.00 C 28.00 28.93 28.00 31.74 -4.52 74 38 67 0
29SEP26 410.00 C 24.18 25.62 24.18 27.93 -4.18 74 162 184 +90
29SEP26 420.00 C 0.00 0.00 0.00 24.49 -3.85 74 0 148 0
29SEP26 430.00 C 17.73 17.73 17.73 21.41 -3.52 74 15 62 -15
29SEP26 440.00 C 0.00 0.00 0.00 18.66 -3.22 75 0 105 0
29SEP26 450.00 C 0.00 0.00 0.00 16.22 -2.92 75 0 232 0
29SEP26 460.00 C 0.00 0.00 0.00 14.06 -2.64 75 0 156 0
29SEP26 470.00 C 10.70 10.70 10.70 12.15 -2.38 75 1 234 -1
29SEP26 480.00 C 0.00 0.00 0.00 10.48 -2.14 75 0 99 0
29SEP26 490.00 C 7.66 7.66 7.66 9.01 -1.92 75 30 45 -17
29SEP26 500.00 C 8.00 8.00 6.55 7.74 -1.70 75 98 372 -90
29SEP26 510.00 C 5.92 5.92 5.92 6.63 -1.51 75 30 349 -19
29SEP26 520.00 C 5.15 5.85 5.15 5.66 -1.35 75 2 280 -1
29SEP26 530.00 C 0.00 0.00 0.00 4.83 -1.19 75 0 235 0
29SEP26 540.00 C 3.80 3.80 3.80 4.37 -0.95 76 1 104 -1
29SEP26 550.00 C 0.00 0.00 0.00 3.71 -0.98 76 0 897 0
29SEP26 560.00 C 0.00 0.00 0.00 3.15 -0.86 76 0 239 0
29SEP26 570.00 C 2.90 2.90 2.90 2.67 -0.75 76 15 108 0
29SEP26 580.00 C 2.61 2.61 2.61 2.26 -0.65 76 15 214 -13
29SEP26 590.00 C 2.20 2.20 2.20 1.91 -0.57 76 2 18 -2
29SEP26 600.00 C 0.00 0.00 0.00 1.57 -0.54 76 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 1.32 -0.42 76 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 1.11 -0.36 76 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.94 -0.31 76 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.79 -0.27 76 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.66 -0.23 76 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.55 -0.20 76 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.47 -0.17 76 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.39 -0.15 76 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.33 -0.12 76 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.27 -0.11 76 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.23 -0.09 76 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.19 -0.08 76 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.16 -0.07 76 0 22 0
29SEP26 740.00 C 0.81 0.81 0.81 0.13 -0.06 76 1 85 +1
29SEP26 750.00 C 0.00 0.00 0.00 0.11 -0.05 76 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.09 -0.04 76 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.08 -0.03 76 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.06 -0.03 75 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.05 -0.03 75 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.04 -0.03 75 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.03 -0.03 74 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.02 -0.03 73 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 81 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 148.53 -5.92 72 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 143.98 -5.36 71 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 136.55 -10.65 48 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 135.07 -4.18 72 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 127.12 -8.16 51 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 122.60 -7.99 52 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 118.49 -7.45 55 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 114.45 -6.98 58 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 110.49 -6.86 60 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 106.59 -6.74 61 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 102.78 -6.61 62 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 99.04 -6.48 63 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 91.81 -6.21 65 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 84.91 -5.93 66 0 9 0
29OCT26 330.00 C 0.00 0.00 0.00 78.37 -5.62 67 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 72.17 -5.33 67 0 8 0
29OCT26 350.00 C 0.00 0.00 0.00 66.33 -5.02 68 0 99 0
29OCT26 360.00 C 0.00 0.00 0.00 60.84 -4.71 68 0 31 0
29OCT26 370.00 C 0.00 0.00 0.00 57.43 -2.68 72 0 28 0
29OCT26 380.00 C 0.00 0.00 0.00 50.91 -4.11 69 0 63 0
29OCT26 390.00 C 0.00 0.00 0.00 46.44 -3.82 69 0 87 0
29OCT26 400.00 C 0.00 0.00 0.00 42.30 -3.53 70 0 68 0
29OCT26 410.00 C 30.32 30.32 30.32 38.47 -3.26 70 15 29 0
29OCT26 420.00 C 26.10 26.32 26.10 34.93 -3.00 70 30 61 +3
29OCT26 430.00 C 23.04 23.52 23.04 31.67 -2.75 70 30 78 +30
29OCT26 440.00 C 22.21 22.21 21.82 28.68 -2.52 70 30 32 +17
29OCT26 450.00 C 19.82 19.92 19.82 25.94 -2.29 70 30 60 0
29OCT26 460.00 C 21.32 21.32 21.32 23.43 -2.09 70 15 31 -15
29OCT26 470.00 C 15.17 15.17 15.02 21.14 -1.90 70 16 41 +16
29OCT26 480.00 C 0.00 0.00 0.00 19.64 -1.13 71 0 52 0
29OCT26 490.00 C 0.00 0.00 0.00 17.69 -1.02 72 0 13 0
29OCT26 500.00 C 10.88 11.96 10.88 15.43 -1.40 71 60 146 +44
27NOV26 250.00 C 0.00 0.00 0.00 143.98 -5.36 63 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 136.57 -10.63 28 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 135.07 -4.71 63 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 128.30 -7.28 51 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 124.22 -7.21 54 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 120.25 -7.09 56 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 116.34 -6.96 58 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 112.49 -6.89 59 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 108.67 -6.82 60 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 105.06 -6.60 61 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 101.44 -6.52 62 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 94.40 -6.32 63 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 87.84 -6.00 64 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 81.41 -5.85 65 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 75.58 -5.41 65 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 71.96 -3.19 69 0 15 0
27NOV26 360.00 C 54.23 54.23 54.23 64.64 -4.77 66 15 27 +15
27NOV26 370.00 C 0.00 0.00 0.00 59.59 -4.75 66 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 54.90 -4.38 67 0 110 0
27NOV26 390.00 C 0.00 0.00 0.00 50.64 -4.08 67 0 138 0
27NOV26 400.00 C 0.00 0.00 0.00 46.38 -4.07 67 0 76 0
27NOV26 410.00 C 35.20 35.20 35.20 42.76 -3.43 67 15 33 +15
27NOV26 420.00 C 0.00 0.00 0.00 39.26 -3.40 68 0 70 0
27NOV26 430.00 C 0.00 0.00 0.00 35.79 -3.37 68 0 15 0
27NOV26 440.00 C 0.00 0.00 0.00 32.99 -2.76 68 0 45 0
27NOV26 450.00 C 0.00 0.00 0.00 30.20 -2.75 68 0 79 0
27NOV26 460.00 C 0.00 0.00 0.00 27.47 -2.69 68 0 50 0
27NOV26 470.00 C 0.00 0.00 0.00 25.25 -2.20 68 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 23.81 -1.44 69 0 35 0
27NOV26 490.00 C 0.00 0.00 0.00 21.63 -2.18 69 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 148.53 -5.92 59 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 143.98 -5.47 59 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 137.68 -9.52 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 135.07 -6.04 59 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 129.64 -7.45 55 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 125.62 -7.45 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 121.89 -7.16 58 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 118.17 -7.11 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 114.45 -7.11 60 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 110.76 -7.09 61 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 107.27 -6.87 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 103.91 -6.68 62 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 97.20 -6.66 63 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 90.89 -6.39 64 0 15 0
30DEC26 330.00 C 74.91 74.91 74.91 84.96 -6.15 64 13 21 +13
30DEC26 340.00 C 0.00 0.00 0.00 79.28 -5.96 65 0 31 0
30DEC26 350.00 C 0.00 0.00 0.00 73.95 -5.66 65 0 21 0
30DEC26 360.00 C 0.00 0.00 0.00 68.98 -5.42 66 0 66 0
30DEC26 370.00 C 0.00 0.00 0.00 64.17 -5.35 66 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 59.73 -4.99 66 0 30 0
30DEC26 390.00 C 48.00 48.00 48.00 55.69 -4.69 66 1 46 +1
30DEC26 400.00 C 0.00 0.00 0.00 51.70 -4.69 66 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 47.99 -4.41 66 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 44.77 -4.00 67 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 41.54 -4.01 67 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 39.54 -2.78 68 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 35.83 -3.33 67 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 34.34 -2.30 68 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 31.73 -3.44 68 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 29.40 -3.17 68 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 27.43 -2.77 68 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 25.45 -2.78 68 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 23.51 -2.74 68 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 21.75 -2.56 68 0 31 0
30DEC26 530.00 C 0.00 0.00 0.00 20.30 -2.17 68 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 18.84 -2.18 68 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 17.43 -2.14 68 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 16.02 -2.13 68 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 14.97 -1.77 68 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 13.94 -1.66 68 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 12.93 -1.64 68 0 15 0
30DEC26 600.00 C 8.00 10.00 8.00 11.92 -1.23 68 137 134 -84
30DEC26 610.00 C 0.00 0.00 0.00 10.98 -1.56 68 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 10.28 -1.26 68 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 9.58 -1.21 68 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 8.88 -1.20 68 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 8.18 -1.21 68 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 7.51 -1.18 68 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 7.04 -0.96 68 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 6.58 -0.86 68 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.11 -0.86 68 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 5.65 -0.86 68 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 5.18 -0.86 68 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 4.81 -0.77 68 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 4.51 -0.61 68 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 4.21 -0.59 68 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 3.91 -0.59 68 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 3.61 -0.59 68 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 3.31 -0.60 68 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.07 -0.54 68 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.88 -0.43 68 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 2.70 -0.39 68 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.51 -0.40 68 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.33 -0.39 68 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.14 -0.40 68 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.96 -0.39 68 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.84 -0.33 68 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.73 -0.26 68 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.62 -0.25 68 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.51 -0.25 68 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.40 -0.25 68 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.29 -0.25 68 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.18 -0.25 68 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.10 -0.22 68 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 1.04 -0.17 68 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.98 -0.15 68 0 37 0
30MAR27 245.00 C 0.00 0.00 0.00 149.54 -8.11 54 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 145.69 -11.95 55 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 142.10 -6.91 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 138.52 -6.90 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 134.93 -6.90 59 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 131.36 -6.88 59 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 127.94 -6.72 59 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 124.76 -6.45 60 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 121.58 -6.37 61 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 118.40 -6.37 61 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 115.34 -6.25 61 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 112.29 -6.21 62 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 106.55 -5.85 62 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 101.18 -5.64 63 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 95.93 -5.60 63 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 90.86 -5.41 63 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 86.41 -4.96 63 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 81.98 -4.95 64 0 117 0
30MAR27 370.00 C 61.24 61.24 61.24 77.55 -4.95 64 9 286 0
30MAR27 380.00 C 0.00 0.00 0.00 73.66 -4.43 64 0 262 0
30MAR27 390.00 C 0.00 0.00 0.00 70.03 -4.28 64 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 66.40 -4.27 64 0 475 0
30MAR27 410.00 C 47.88 47.88 47.88 62.81 -4.23 64 15 202 +15
30MAR27 420.00 C 0.00 0.00 0.00 59.65 -3.80 64 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 56.74 -3.60 64 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 53.86 -3.57 64 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 50.98 -3.57 65 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 48.19 -3.47 65 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 45.93 -2.96 65 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 43.69 -2.94 65 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 41.44 -2.94 65 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 39.20 -2.92 65 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 37.06 -2.81 65 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 35.36 -2.35 65 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 33.66 -2.34 65 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 31.96 -3.40 65 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 30.26 -2.33 65 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 28.56 -2.33 65 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 27.18 -2.00 65 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 25.94 -1.81 65 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 24.69 -2.63 65 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 23.44 -1.81 65 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 22.88 -1.86 66 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 20.95 -2.50 65 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 19.93 -2.23 65 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 19.05 -1.99 65 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 18.72 -1.40 66 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 17.81 -1.40 66 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 16.89 -1.40 66 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 15.98 -1.39 66 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 15.07 -1.38 66 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 14.41 -1.13 66 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 13.79 -1.02 66 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 13.16 -1.02 66 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 12.53 -1.02 66 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 11.90 -1.02 66 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 11.28 -1.01 66 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 10.65 -1.01 66 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 10.12 -0.57 66 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 9.70 -0.40 66 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 9.29 -0.41 66 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 8.87 -0.42 66 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 8.45 -0.44 66 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 156.50 -10.73 60 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 153.22 -5.55 61 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 149.93 -5.46 61 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 146.83 -5.26 62 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 143.85 -4.93 62 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 140.93 -4.79 62 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 138.06 -4.66 63 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 135.19 -4.63 63 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 132.31 -4.61 63 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 129.44 -4.59 63 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 126.86 -4.27 63 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 124.40 -3.84 64 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 119.48 -3.77 64 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 114.56 -3.72 64 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 109.72 -3.61 64 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 105.59 -2.94 65 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 101.48 -2.88 65 0 50 0
29JUN27 360.00 C 0.00 0.00 0.00 97.38 -2.83 65 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 93.29 -2.78 65 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 89.66 -2.27 65 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 86.29 -2.09 65 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 82.93 -2.05 65 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 79.57 -2.01 65 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 76.21 -1.96 66 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 73.32 -1.45 66 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 70.63 -1.36 66 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 67.95 -1.32 66 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 65.26 -1.29 66 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 62.58 -1.25 66 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 59.94 -1.17 66 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 57.86 -0.76 66 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 55.78 -0.73 66 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 53.69 -0.70 66 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 51.61 -0.67 66 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 49.53 -0.63 66 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 47.45 -0.60 66 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 45.73 -0.29 66 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 44.17 -0.25 66 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 42.60 -0.23 66 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 41.04 -0.20 66 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 39.47 -0.17 66 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 37.90 -0.15 66 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 36.34 -0.12 66 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 34.99 +0.07 66 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 33.85 +0.09 66 0 38 0
TOTAL CALL 1,107 31,625 +31
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 163 0 174 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 156 0 21 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 150 0 31 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 143 0 103 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.01 131 0 46 0
28AUG26 275.00 P 0.00 0.00 0.00 0.02 -0.01 132 0 71 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 -0.02 131 0 784 0
28AUG26 285.00 P 0.00 0.00 0.00 0.05 -0.02 131 0 49 0
28AUG26 290.00 P 0.00 0.00 0.00 0.08 -0.03 131 0 145 0
28AUG26 295.00 P 0.00 0.00 0.00 0.13 -0.03 131 0 130 0
28AUG26 300.00 P 0.71 0.71 0.41 0.19 -0.05 131 16 1,102 -1
28AUG26 310.00 P 1.10 1.10 1.10 0.43 -0.05 131 2 165 0
28AUG26 320.00 P 1.39 1.39 1.24 0.87 -0.06 132 135 374 +64
28AUG26 330.00 P 2.00 2.00 2.00 1.59 -0.04 132 3 110 +3
28AUG26 340.00 P 2.50 4.50 2.50 2.79 +0.10 132 111 275 +18
28AUG26 350.00 P 4.70 7.08 4.70 4.53 +0.28 133 7 153 +2
28AUG26 360.00 P 7.40 8.00 7.40 6.94 +0.76 133 16 229 +3
28AUG26 370.00 P 12.50 12.50 10.08 10.12 +1.05 133 25 453 +4
28AUG26 380.00 P 18.01 18.01 14.50 14.16 +1.93 134 17 807 -3
28AUG26 390.00 P 20.00 23.50 19.32 19.11 +2.71 135 24 742 +16
28AUG26 400.00 P 0.00 0.00 0.00 24.26 +2.61 131 0 15,361 0
28AUG26 410.00 P 0.00 0.00 0.00 30.93 +4.19 133 0 252 0
28AUG26 420.00 P 0.00 0.00 0.00 38.15 +4.29 133 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 46.07 +5.08 134 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 54.09 +5.37 131 0 278 0
28AUG26 450.00 P 0.00 0.00 0.00 62.86 +4.56 131 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 72.00 +4.50 131 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 83.83 +7.14 172 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 92.52 +6.36 165 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 103.70 +7.84 195 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 112.07 +7.10 179 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 123.23 +8.61 212 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 131.66 +7.26 190 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 143.02 +8.52 229 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 151.62 +6.39 208 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 160.23 +4.60 143 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 170.29 +8.46 161 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 181.24 +9.05 223 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 192.52 +10.72 267 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 202.39 +9.68 272 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 211.52 +8.74 257 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 221.50 +7.68 264 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 231.49 +9.52 271 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 241.48 +7.59 278 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 251.57 +9.77 289 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 262.43 +8.70 321 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 272.45 +10.65 329 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 282.42 +10.00 336 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 291.48 +9.68 314 0 0 0
04SEP26 300.00 P 1.84 1.84 1.84 1.03 +0.15 94 2 2 +2
04SEP26 305.00 P 0.00 0.00 0.00 1.32 +0.17 94 0 0 0
04SEP26 310.00 P 0.00 0.00 0.00 1.72 +0.25 94 0 0 0
04SEP26 315.00 P 0.00 0.00 0.00 2.16 +0.30 94 0 0 0
04SEP26 320.00 P 3.92 3.92 3.19 2.73 +0.40 94 5 26 +5
04SEP26 325.00 P 0.00 0.00 0.00 3.36 +0.46 94 0 0 0
04SEP26 330.00 P 5.00 5.50 4.78 4.15 +0.61 94 3 3 +3
04SEP26 335.00 P 6.31 6.31 6.31 5.00 +0.68 94 1 1 +1
04SEP26 340.00 P 0.00 0.00 0.00 6.05 +0.89 95 0 0 0
04SEP26 345.00 P 0.00 0.00 0.00 7.16 +0.95 95 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 8.52 +1.25 95 0 1 0
04SEP26 355.00 P 12.37 12.37 12.37 9.89 +1.26 95 1 1 +1
04SEP26 360.00 P 0.00 0.00 0.00 11.61 +1.61 95 0 10 0
04SEP26 365.00 P 0.00 0.00 0.00 13.33 +1.73 95 0 0 0
04SEP26 370.00 P 17.38 17.38 17.38 15.35 +2.07 95 4 5 +4
04SEP26 375.00 P 0.00 0.00 0.00 17.46 +2.26 96 0 0 0
04SEP26 380.00 P 0.00 0.00 0.00 19.75 +2.66 96 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 22.27 +3.03 96 0 0 0
04SEP26 390.00 P 25.40 25.40 25.40 24.63 +3.07 96 100 100 +100
04SEP26 395.00 P 0.00 0.00 0.00 27.65 +3.46 96 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 30.35 +3.53 96 0 25 0
04SEP26 405.00 P 34.17 34.17 34.17 33.82 +4.28 97 15 16 0
04SEP26 410.00 P 0.00 0.00 0.00 36.97 +4.44 97 0 3 0
04SEP26 415.00 P 0.00 0.00 0.00 39.30 +3.63 94 0 1 0
04SEP26 420.00 P 0.00 0.00 0.00 42.88 +4.12 94 0 42 0
04SEP26 425.00 P 0.00 0.00 0.00 46.46 +4.83 94 0 10 0
04SEP26 430.00 P 0.00 0.00 0.00 50.18 +4.96 94 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 54.08 +5.27 94 0 15 0
04SEP26 440.00 P 0.00 0.00 0.00 57.98 +5.49 94 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 62.08 +5.69 94 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 66.25 +5.95 94 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 70.43 +4.18 94 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 76.41 +5.86 103 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 81.59 +8.91 109 0 0 0
04SEP26 470.00 P 0.00 0.00 0.00 86.13 +7.12 110 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 90.67 +7.70 111 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 95.19 +8.04 111 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 100.12 +7.17 115 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 105.15 +7.48 119 0 0 0
04SEP26 495.00 P 0.00 0.00 0.00 110.00 +8.55 121 0 0 0
04SEP26 500.00 P 0.00 0.00 0.00 114.86 +7.71 124 0 0 0
29SEP26 245.00 P 1.60 1.60 1.60 0.65 +0.12 76 4 19 -4
29SEP26 250.00 P 0.00 0.00 0.00 0.83 +0.15 76 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 1.01 +0.15 76 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 1.29 +0.24 76 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 1.61 +0.29 76 0 17 0
29SEP26 270.00 P 2.88 2.88 2.88 1.97 +0.37 76 1 20 -1
29SEP26 275.00 P 0.00 0.00 0.00 2.39 +0.39 76 0 219 0
29SEP26 280.00 P 4.00 4.00 4.00 2.81 +0.39 76 1 70 -1
29SEP26 285.00 P 0.00 0.00 0.00 3.41 +0.57 76 0 40 0
29SEP26 290.00 P 0.00 0.00 0.00 4.00 +0.58 76 0 45 0
29SEP26 295.00 P 0.00 0.00 0.00 4.67 +0.65 76 0 248 0
29SEP26 300.00 P 0.00 0.00 0.00 5.49 +0.84 77 0 146 0
29SEP26 310.00 P 9.00 9.00 9.00 7.26 +0.96 77 1 265 0
29SEP26 320.00 P 0.00 0.00 0.00 9.46 +1.18 77 0 389 0
29SEP26 330.00 P 14.12 14.36 14.12 12.14 +1.61 77 12 118 -7
29SEP26 340.00 P 15.94 15.94 15.94 15.11 +1.74 77 6 124 -6
29SEP26 350.00 P 18.80 22.12 18.80 18.68 +2.11 77 40 151 +22
29SEP26 360.00 P 23.49 26.29 23.42 22.67 +2.53 77 266 1,611 +106
29SEP26 370.00 P 30.59 30.59 29.56 27.03 +2.69 78 36 209 -7
29SEP26 380.00 P 36.12 36.12 36.12 32.06 +3.34 78 6 62 +6
29SEP26 390.00 P 39.08 42.07 39.08 37.25 +3.36 78 90 175 -34
29SEP26 400.00 P 44.44 46.59 44.29 43.24 +4.02 78 60 215 +15
29SEP26 410.00 P 0.00 0.00 0.00 49.34 +4.13 79 0 134 0
29SEP26 420.00 P 0.00 0.00 0.00 56.11 +4.71 79 0 126 0
29SEP26 430.00 P 0.00 0.00 0.00 63.00 +4.83 80 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 70.49 +5.39 80 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 78.05 +5.46 81 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 86.19 +6.04 82 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 94.33 +6.04 82 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 102.97 +6.54 84 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 111.66 +6.62 85 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 120.64 +6.91 86 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 129.78 +7.13 88 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 139.02 +7.23 90 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 148.51 +7.55 92 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 158.02 +7.57 93 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 167.72 +7.77 96 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 177.49 +7.90 99 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 187.30 +7.95 101 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 197.26 +8.12 104 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 207.23 +8.17 107 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 217.27 +8.24 110 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 227.37 +8.35 113 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 237.50 +8.39 117 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 247.66 +8.43 120 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 257.87 +8.50 123 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 268.09 +8.53 127 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 277.43 +7.65 127 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 288.15 +8.14 132 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 296.76 +6.48 129 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 307.80 +8.12 136 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 316.53 +6.43 133 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 327.90 +6.87 141 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 337.79 +8.59 143 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 347.95 +6.33 146 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 357.97 +6.10 148 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 367.53 +9.14 149 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 377.45 +7.61 150 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 387.58 +8.40 153 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 397.65 +7.68 155 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 407.43 +5.71 156 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 417.37 +7.86 158 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 427.29 +5.20 159 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 437.25 +7.41 161 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 447.16 +6.85 163 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 457.09 +8.57 164 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 467.18 +7.65 166 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 475.97 +7.32 163 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 486.99 +7.34 169 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 497.36 +7.57 173 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 506.93 +8.08 172 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 516.50 +7.56 172 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 526.50 +9.00 174 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 536.50 +9.00 176 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 546.00 +8.50 175 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 556.00 +8.50 176 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 2.46 +0.58 71 0 94 0
29OCT26 250.00 P 0.00 0.00 0.00 2.89 +0.64 72 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 3.33 +0.66 72 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 3.94 +0.84 72 0 1 0
29OCT26 265.00 P 7.92 7.92 7.92 4.54 +0.93 71 41 41 +41
29OCT26 270.00 P 8.13 8.13 8.13 5.15 +0.93 72 30 47 +24
29OCT26 275.00 P 0.00 0.00 0.00 5.95 +0.99 71 0 45 0
29OCT26 280.00 P 0.00 0.00 0.00 6.79 +1.14 72 0 193 0
29OCT26 285.00 P 0.00 0.00 0.00 7.62 +1.11 72 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 8.58 +1.22 71 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 9.69 +1.48 71 0 36 0
29OCT26 300.00 P 0.00 0.00 0.00 11.12 +1.81 72 0 77 0
29OCT26 310.00 P 0.00 0.00 0.00 13.69 +2.11 72 0 37 0
29OCT26 320.00 P 17.96 17.96 17.96 16.63 +2.37 73 1 56 +1
29OCT26 330.00 P 22.91 22.91 22.91 19.95 +2.76 73 4 45 +4
29OCT26 340.00 P 27.30 27.30 27.30 23.63 +3.00 73 1 127 +1
29OCT26 350.00 P 32.65 32.65 32.53 27.69 +3.40 73 25 264 0
29OCT26 360.00 P 38.33 38.33 37.14 32.15 +3.68 73 21 48 +15
29OCT26 370.00 P 42.46 43.36 42.46 36.89 +3.97 73 21 152 -21
29OCT26 380.00 P 48.43 48.43 48.43 42.17 +4.40 73 15 114 0
29OCT26 390.00 P 56.57 56.57 53.06 47.48 +4.45 74 46 142 +45
29OCT26 400.00 P 58.73 58.73 58.00 53.57 +5.11 74 16 176 +16
29OCT26 410.00 P 0.00 0.00 0.00 59.67 +5.13 74 0 46 0
29OCT26 420.00 P 0.00 0.00 0.00 66.23 +5.60 74 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 73.10 +5.81 75 0 6 0
29OCT26 440.00 P 0.00 0.00 0.00 79.99 +5.84 75 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 87.56 +6.43 76 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 95.15 +6.45 76 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 102.90 +6.62 76 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 111.11 +6.99 77 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 119.34 +7.01 78 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 127.73 +7.18 78 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 6.55 +1.07 69 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 7.62 +1.34 70 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 8.51 +1.38 70 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 9.55 +1.57 70 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 10.40 +1.53 69 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 11.54 +1.54 69 0 4 0
27NOV26 280.00 P 0.00 0.00 0.00 12.67 +1.21 69 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 14.45 +1.83 70 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 15.95 +2.09 70 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 17.45 +2.09 70 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 18.95 +2.10 70 0 53 0
27NOV26 310.00 P 0.00 0.00 0.00 22.54 +2.68 70 0 55 0
27NOV26 320.00 P 0.00 0.00 0.00 26.27 +2.68 70 0 70 0
27NOV26 330.00 P 37.05 37.05 34.55 30.47 +3.16 70 3 102 +2
27NOV26 340.00 P 0.00 0.00 0.00 35.00 +3.34 71 0 109 0
27NOV26 350.00 P 0.00 0.00 0.00 39.70 +3.52 71 0 105 0
27NOV26 360.00 P 50.59 50.59 50.59 45.04 +4.02 71 7 40 +6
27NOV26 370.00 P 0.00 0.00 0.00 50.38 +4.04 71 0 84 0
27NOV26 380.00 P 61.20 61.20 61.20 56.26 +4.58 71 8 23 +7
27NOV26 390.00 P 0.00 0.00 0.00 62.40 +4.74 72 0 31 0
27NOV26 400.00 P 0.00 0.00 0.00 68.55 +4.75 72 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 75.40 +5.42 72 0 61 0
27NOV26 420.00 P 0.00 0.00 0.00 82.31 +5.43 72 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 89.23 +5.45 73 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 96.83 +6.07 73 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 104.44 +6.08 73 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 112.05 +6.10 74 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 120.17 +6.61 74 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 128.39 +6.66 75 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 136.62 +6.68 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 9.13 +0.80 69 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 10.10 +0.86 69 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 11.30 +1.12 69 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 12.51 +1.13 69 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 13.71 +1.13 69 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 14.92 +1.14 69 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 16.45 +1.46 69 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 17.99 +1.54 69 0 51 0
30DEC26 285.00 P 0.00 0.00 0.00 19.53 +1.54 69 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 21.07 +1.54 69 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 22.78 +1.71 69 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 24.69 +2.03 69 0 79 0
30DEC26 310.00 P 0.00 0.00 0.00 28.51 +2.03 69 0 79 0
30DEC26 320.00 P 0.00 0.00 0.00 32.54 +2.24 69 0 152 0
30DEC26 330.00 P 0.00 0.00 0.00 37.16 +2.60 70 0 123 0
30DEC26 340.00 P 0.00 0.00 0.00 41.78 +2.61 70 0 123 0
30DEC26 350.00 P 0.00 0.00 0.00 46.87 +3.07 70 0 311 0
30DEC26 360.00 P 58.00 58.00 58.00 52.30 +3.23 70 3 274 +3
30DEC26 370.00 P 0.00 0.00 0.00 57.75 +3.25 70 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 63.72 +3.77 70 0 226 0
30DEC26 390.00 P 0.00 0.00 0.00 69.96 +3.92 71 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 76.20 +3.92 71 0 241 0
30DEC26 410.00 P 0.00 0.00 0.00 82.84 +4.31 71 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 89.83 +4.60 71 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 96.84 +4.62 71 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 103.92 +4.69 72 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 111.61 +5.29 72 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 119.30 +5.30 72 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 127.00 +5.31 73 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 134.94 +5.55 73 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 143.23 +5.94 74 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 151.53 +5.95 74 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 159.84 +5.97 74 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 168.33 +6.15 75 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 177.13 +6.53 75 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 185.93 +6.54 76 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 194.75 +6.55 76 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 203.58 +6.57 77 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 212.78 +6.95 77 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 221.99 +7.05 78 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 231.21 +7.06 79 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 240.44 +7.08 80 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 249.75 +7.17 80 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 259.28 +7.46 81 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 268.80 +7.48 82 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 278.34 +7.50 83 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 287.88 +7.51 84 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 297.46 +7.55 85 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 307.22 +7.76 86 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 316.98 +7.84 87 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 326.75 +7.84 88 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 336.52 +7.85 89 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 346.30 +7.86 90 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 356.17 +7.96 91 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 366.10 +8.10 93 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 376.03 +8.11 94 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 385.96 +8.11 95 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 395.90 +8.12 96 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 405.85 +8.14 97 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 415.85 +8.20 98 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 425.89 +8.29 100 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 435.94 +8.32 101 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 445.98 +8.31 102 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 456.03 +8.32 103 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 466.09 +8.33 105 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 476.14 +8.33 106 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 486.26 +8.40 107 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 496.38 +8.46 108 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 506.50 +8.46 110 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 516.62 +8.46 111 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 526.75 +8.47 112 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 536.87 +8.47 114 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 547.00 +8.47 115 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 557.16 +8.51 116 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 567.33 +8.55 118 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 577.50 +8.56 119 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 16.89 +1.28 67 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 18.31 +1.44 67 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 19.92 +1.71 67 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 21.53 +1.72 67 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 23.14 +1.72 67 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 24.76 +1.74 67 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 26.41 +1.78 67 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 28.40 +2.15 67 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 30.39 +2.25 67 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 32.38 +2.26 67 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 34.37 +2.26 67 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 36.37 +2.28 67 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 40.82 +2.74 67 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 45.60 +2.86 67 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 50.39 +2.88 67 0 279 0
30MAR27 340.00 P 0.00 0.00 0.00 55.44 +3.14 67 0 202 0
30MAR27 350.00 P 0.00 0.00 0.00 61.03 +3.52 68 0 255 0
30MAR27 360.00 P 0.00 0.00 0.00 66.63 +3.53 68 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 72.25 +3.56 68 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 78.39 +4.08 68 0 259 0
30MAR27 390.00 P 0.00 0.00 0.00 84.79 +4.23 68 0 70 0
30MAR27 400.00 P 0.00 0.00 0.00 91.19 +4.24 68 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 97.62 +4.27 68 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 104.51 +4.74 69 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 111.65 +4.93 69 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 118.81 +4.95 69 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 125.98 +4.97 69 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 133.29 +5.11 69 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 141.11 +5.61 70 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 148.94 +5.63 70 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 156.78 +5.65 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 164.64 +5.67 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 172.65 +5.82 70 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 181.06 +6.25 71 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 189.48 +6.27 71 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 197.91 +6.28 71 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 206.36 +6.31 72 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 214.83 +6.33 72 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 223.63 +6.67 72 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 232.54 +6.83 73 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 241.46 +6.84 73 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 250.39 +6.86 74 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 259.34 +6.89 74 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 268.30 +6.91 74 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 277.50 +7.15 75 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 286.81 +7.33 75 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 296.12 +7.34 76 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 305.44 +7.35 76 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 314.77 +7.36 77 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 324.12 +7.39 78 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 333.49 +7.42 78 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 343.08 +7.65 79 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 352.69 +7.73 79 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 362.31 +7.74 80 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 371.93 +7.75 80 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 381.56 +7.76 81 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 391.20 +7.78 82 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 400.86 +7.80 82 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 410.61 +7.90 83 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 420.44 +8.04 84 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 430.27 +8.05 85 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 440.11 +8.06 85 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 449.95 +8.06 86 0 13 0
29JUN27 245.00 P 0.00 0.00 0.00 26.19 +3.10 68 0 57 0
29JUN27 250.00 P 37.70 37.70 37.70 27.89 +3.13 68 1 125 +1
29JUN27 255.00 P 0.00 0.00 0.00 29.59 +3.15 68 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 31.53 +3.42 68 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 33.60 +3.80 68 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 35.67 +3.88 68 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 37.75 +3.91 68 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 39.83 +3.94 68 0 38 0
29JUN27 285.00 P 0.00 0.00 0.00 41.91 +3.96 68 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 44.01 +4.01 69 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 46.41 +4.34 68 0 300 0
29JUN27 300.00 P 60.10 60.10 60.10 48.88 +4.73 69 1 34 -1
29JUN27 310.00 P 0.00 0.00 0.00 53.84 +4.79 69 0 16 0
29JUN27 320.00 P 71.52 71.52 71.52 58.81 +4.84 69 4 78 +4
29JUN27 330.00 P 0.00 0.00 0.00 63.84 +4.95 69 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 69.60 +5.62 69 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 75.37 +5.68 69 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 81.16 +5.74 69 0 405 0
29JUN27 370.00 P 0.00 0.00 0.00 86.96 +5.80 69 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 93.28 +6.35 69 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 99.83 +6.51 69 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 106.40 +6.57 70 0 52 0
29JUN27 410.00 P 0.00 0.00 0.00 112.98 +6.62 70 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 119.59 +6.69 70 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 126.69 +7.20 70 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 133.98 +7.29 70 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 141.28 +7.33 70 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 148.60 +7.39 70 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 155.94 +7.44 71 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 163.38 +7.57 71 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 171.32 +7.92 71 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 179.28 +7.97 71 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 187.25 +8.01 71 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 195.24 +8.05 71 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 203.24 +8.09 72 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 211.27 +8.14 72 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 219.68 +8.44 72 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 228.21 +8.47 73 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 236.74 +8.50 73 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 245.30 +8.54 73 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 253.86 +8.57 73 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 262.44 +8.59 73 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 271.05 +8.63 73 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 279.89 +8.80 74 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 288.89 +8.83 74 0 0 0
TOTAL PUT 1,258 55,705 +459
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 47.680
28AUG26 37.00 C 0.00 0.00 0.00 10.91 -1.56 189 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.88 -1.59 167 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.96 -1.52 165 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.94 -1.54 146 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 6.74 -1.75 91 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.79 -1.73 91 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.87 -1.69 90 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.02 -1.61 91 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.33 -1.42 98 0 276 0
28AUG26 46.00 C 2.53 2.53 2.53 2.53 -1.40 90 14 208 0
28AUG26 47.00 C 2.24 2.24 1.91 1.91 -1.27 89 45 410 0
28AUG26 48.00 C 1.68 1.71 1.44 1.44 -1.00 91 190 454 +118
28AUG26 49.00 C 1.88 1.88 1.17 1.04 -0.84 92 284 906 +14
28AUG26 50.00 C 1.41 1.45 0.85 0.72 -0.69 91 438 1,502 +120
28AUG26 52.50 C 0.60 0.60 0.33 0.25 -0.37 91 147 2,397 +13
28AUG26 55.00 C 0.16 0.16 0.10 0.08 -0.16 92 67 1,962 +3
28AUG26 57.50 C 0.07 0.07 0.07 0.02 -0.06 92 15 1,185 -15
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.02 101 0 1,741 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,140 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,473 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 145 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 159 0 327 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 171 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 183 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 195 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 206 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 217 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 227 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 237 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 247 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 256 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 265 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 274 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 282 0 65 0
04SEP26 39.50 C 0.00 0.00 0.00 8.51 - 88 0 0 -
04SEP26 40.00 C 0.00 0.00 0.00 8.01 - 84 0 0 -
04SEP26 40.50 C 0.00 0.00 0.00 7.52 -1.53 80 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 6.84 -1.73 60 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 6.38 -1.71 60 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 5.93 -1.69 60 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 5.49 -1.67 60 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 5.06 -1.65 60 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 4.65 -1.61 60 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 4.25 -1.58 60 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 3.87 -1.54 60 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 3.51 -1.49 60 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 3.17 -1.44 60 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 2.93 -1.30 63 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 2.62 -1.25 62 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 2.34 -1.18 62 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 2.07 -1.08 62 0 15 0
04SEP26 48.00 C 0.00 0.00 0.00 1.82 -1.02 62 0 15 0
04SEP26 48.50 C 0.00 0.00 0.00 1.60 -0.95 61 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 1.39 -0.90 61 0 15 0
04SEP26 49.50 C 0.00 0.00 0.00 1.21 -0.83 61 0 15 0
04SEP26 50.00 C 0.00 0.00 0.00 1.05 -0.77 61 0 15 0
04SEP26 51.00 C 0.00 0.00 0.00 0.77 -0.66 61 0 65 0
04SEP26 52.00 C 0.00 0.00 0.00 0.55 -0.56 60 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.39 -0.46 60 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.27 -0.38 60 0 1 0
04SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.30 60 0 85 0
04SEP26 56.00 C 0.00 0.00 0.00 0.12 -0.22 60 0 15 0
04SEP26 57.00 C 0.00 0.00 0.00 0.08 -0.16 60 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.06 -0.11 62 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.04 -0.08 62 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.05 63 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 0.02 -0.04 64 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.00 -1.70 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.09 -1.72 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.31 -1.50 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.39 -1.43 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.30 -1.63 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.49 -1.58 47 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 5.73 -1.52 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.02 -1.45 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.36 -1.38 47 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 3.82 -1.24 48 0 211 0
29SEP26 47.00 C 0.00 0.00 0.00 3.26 -1.16 48 0 641 0
29SEP26 48.00 C 0.00 0.00 0.00 2.78 -0.99 48 0 696 0
29SEP26 49.00 C 0.00 0.00 0.00 2.36 -0.90 48 0 431 0
29SEP26 50.00 C 0.00 0.00 0.00 1.97 -0.83 48 0 1,158 0
29SEP26 52.50 C 1.63 1.65 1.44 1.22 -0.66 48 55 281 +5
29SEP26 55.00 C 1.02 1.04 1.02 0.72 -0.48 48 25 400 +25
29SEP26 57.50 C 0.58 0.58 0.58 0.41 -0.34 48 5 3,850 0
29SEP26 60.00 C 0.00 0.00 0.00 0.22 -0.22 48 0 1,608 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.13 48 0 1,210 0
29SEP26 65.00 C 0.14 0.14 0.14 0.06 -0.08 48 40 2,586 -40
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.05 48 0 844 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 1,072 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 98 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 105 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.57 -1.63 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.67 -1.59 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.80 -1.62 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.97 -1.54 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.18 -1.49 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.42 -1.44 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.51 -1.42 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.86 -1.36 46 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 5.25 -1.30 46 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.71 -1.21 46 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 4.24 -1.09 47 0 117 0
29OCT26 48.00 C 0.00 0.00 0.00 3.70 -1.01 46 0 537 0
29OCT26 49.00 C 0.00 0.00 0.00 3.34 -0.87 47 0 409 0
29OCT26 50.00 C 0.00 0.00 0.00 2.90 -0.86 46 0 341 0
29OCT26 52.50 C 2.57 2.57 2.42 2.09 -0.72 47 30 700 +30
29OCT26 55.00 C 1.75 1.77 1.65 1.47 -0.60 47 145 3,774 +27
29OCT26 57.50 C 1.34 1.34 1.18 1.00 -0.48 46 45 1,183 -30
29OCT26 60.00 C 0.95 0.95 0.80 0.67 -0.36 46 18 368 -16
29OCT26 62.50 C 0.00 0.00 0.00 0.45 -0.26 46 0 538 0
29OCT26 65.00 C 0.00 0.00 0.00 0.29 -0.19 46 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.19 -0.13 46 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.12 -0.09 46 0 342 0
29OCT26 72.50 C 0.00 0.00 0.00 0.08 -0.06 47 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 3 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 11.22 -1.50 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.42 -1.45 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.65 -1.41 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.92 -1.37 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.22 -1.35 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.56 -1.18 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.73 -1.35 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.16 -1.29 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.67 -1.19 48 0 100 0
27NOV26 47.00 C 0.00 0.00 0.00 5.17 -1.14 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.75 -0.94 49 0 381 0
27NOV26 49.00 C 0.00 0.00 0.00 4.27 -0.94 48 0 898 0
27NOV26 50.00 C 0.00 0.00 0.00 3.87 -0.90 48 0 841 0
27NOV26 52.50 C 3.45 3.45 3.45 3.05 -0.75 49 15 834 +15
27NOV26 55.00 C 0.00 0.00 0.00 2.33 -0.67 48 0 708 0
27NOV26 57.50 C 0.00 0.00 0.00 1.76 -0.61 48 0 739 0
27NOV26 60.00 C 0.00 0.00 0.00 1.32 -0.52 48 0 1,252 0
27NOV26 62.50 C 0.00 0.00 0.00 0.98 -0.42 48 0 1,162 0
27NOV26 65.00 C 0.00 0.00 0.00 0.72 -0.34 48 0 1,088 0
27NOV26 67.50 C 0.00 0.00 0.00 0.53 -0.27 48 0 900 0
27NOV26 70.00 C 0.00 0.00 0.00 0.39 -0.21 48 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.28 -0.16 48 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.20 -0.13 48 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.15 -0.09 48 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 12.59 -1.45 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.76 -1.48 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.05 -1.38 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.33 -1.36 52 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.64 -1.32 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.98 -1.26 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.36 -1.23 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.76 -1.18 50 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 7.20 -1.14 50 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 6.56 -1.09 49 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 6.00 -1.33 48 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 5.62 -0.94 49 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 5.13 -0.96 49 0 126 0
30DEC26 50.00 C 5.11 5.11 5.11 4.81 -0.84 49 1 269 +1
30DEC26 52.50 C 0.00 0.00 0.00 3.92 -0.75 49 0 291 0
30DEC26 55.00 C 0.00 0.00 0.00 3.15 -0.69 49 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 2.53 -0.63 49 0 498 0
30DEC26 60.00 C 0.00 0.00 0.00 2.01 -0.57 49 0 586 0
30DEC26 62.50 C 2.00 2.00 2.00 1.59 -0.48 49 7 947 +7
30DEC26 65.00 C 0.00 0.00 0.00 1.25 -0.40 49 0 871 0
30DEC26 67.50 C 0.00 0.00 0.00 0.99 -0.33 49 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.77 -0.28 49 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 -0.23 49 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.47 -0.18 49 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.36 -0.16 48 0 233 0
30DEC26 80.00 C 0.54 0.54 0.54 0.28 -0.13 48 1 1,510 -1
30DEC26 82.50 C 0.00 0.00 0.00 0.22 -0.10 49 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 -0.08 49 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 -0.07 48 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.04 49 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 13.90 -1.35 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.21 -1.26 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.54 -1.23 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.89 -1.22 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.27 -1.18 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.67 -1.25 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.10 -1.20 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.56 -1.15 51 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.04 -1.12 51 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 8.39 -1.23 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 7.93 -1.00 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 7.53 -1.01 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.07 -1.02 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.68 -0.98 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 5.79 -0.88 50 0 5,569 0
30MAR27 55.00 C 5.22 5.22 5.22 5.02 -0.79 50 38 90 +2
30MAR27 57.50 C 0.00 0.00 0.00 4.31 -0.75 50 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 3.69 -0.72 49 0 113 0
30MAR27 62.50 C 0.00 0.00 0.00 3.16 -0.69 49 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 2.70 -0.62 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 2.30 -0.56 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.96 -0.50 49 0 225 0
30MAR27 72.50 C 0.00 0.00 0.00 1.67 -0.44 49 0 399 0
30MAR27 75.00 C 0.00 0.00 0.00 1.38 -0.44 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.21 -0.35 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.03 -0.31 49 0 149 0
30MAR27 82.50 C 1.16 1.16 1.16 0.88 -0.27 49 20 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.75 -0.24 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.64 -0.18 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.54 -0.17 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.46 -0.15 49 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.39 -0.15 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.34 -0.12 49 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.29 -0.11 49 0 291 0
29JUN27 37.00 C 0.00 0.00 0.00 15.00 -1.17 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.36 -1.16 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.75 -1.15 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.19 -1.10 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.66 -1.14 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.13 -1.08 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.60 -1.05 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.09 -1.02 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.59 -1.00 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 9.99 -1.10 50 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 9.55 -1.09 50 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 9.23 -0.96 51 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 8.70 -1.05 50 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 8.32 -1.02 50 0 90 0
29JUN27 52.50 C 0.00 0.00 0.00 7.41 -0.96 50 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.62 -0.88 50 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 5.90 -0.83 50 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 5.24 -0.80 50 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 4.65 -0.78 50 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 4.13 -0.73 50 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 3.66 -0.68 50 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 3.25 -0.62 50 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 2.88 -0.57 50 0 61 0
29JUN27 75.00 C 0.00 0.00 0.00 2.55 -0.53 50 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 2.27 -0.48 50 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.01 -0.44 50 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.73 -0.46 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.54 -0.41 49 0 117 0
TOTAL CALL 1,645 85,052 +278
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 114 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 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 0.06 0.06 0.06 0.03 +0.02 96 24 496 -24
28AUG26 41.00 P 0.00 0.00 0.00 0.05 +0.03 92 0 420 0
28AUG26 42.00 P 0.10 0.11 0.10 0.10 +0.05 91 75 1,442 -45
28AUG26 43.00 P 0.14 0.18 0.14 0.19 +0.10 91 180 394 +16
28AUG26 44.00 P 0.26 0.31 0.26 0.33 +0.17 91 155 422 0
28AUG26 45.00 P 0.35 0.51 0.35 0.52 +0.23 89 75 708 -70
28AUG26 46.00 P 0.45 0.88 0.45 0.83 +0.36 90 331 253 -111
28AUG26 47.00 P 0.81 1.22 0.81 1.22 +0.50 90 133 1,753 -121
28AUG26 48.00 P 1.20 1.71 1.20 1.71 +0.64 89 62 1,144 -5
28AUG26 49.00 P 1.67 1.67 1.67 2.26 +0.76 86 1 966 -1
28AUG26 50.00 P 2.20 2.26 2.20 2.92 +0.89 84 355 768 -350
28AUG26 52.50 P 0.00 0.00 0.00 5.05 +1.31 90 0 414 0
28AUG26 55.00 P 0.00 0.00 0.00 7.38 +1.62 90 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 9.83 +1.73 90 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 12.32 +1.77 0 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.82 +1.78 0 0 1,406 0
28AUG26 65.00 P 16.25 16.25 16.25 17.32 +1.78 0 3 90 0
28AUG26 67.50 P 0.00 0.00 0.00 19.82 +1.78 0 0 172 0
28AUG26 70.00 P 0.00 0.00 0.00 22.32 +1.78 0 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 24.82 +1.78 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.32 +1.78 0 0 81 0
28AUG26 77.50 P 0.00 0.00 0.00 29.82 +1.78 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 32.32 +1.78 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 34.82 +1.78 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 37.32 +1.78 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 39.82 +1.78 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.32 +1.78 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.82 +1.78 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.32 +1.78 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 49.82 +1.78 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 52.32 +1.78 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 0.05 - 60 0 0 -
04SEP26 40.00 P 0.00 0.00 0.00 0.07 - 60 0 0 -
04SEP26 40.50 P 0.00 0.00 0.00 0.10 +0.04 61 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 0.13 +0.05 60 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 0.17 +0.07 61 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 0.22 +0.09 60 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.28 +0.11 60 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 0.36 +0.15 61 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.45 +0.18 61 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 0.55 +0.21 61 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.66 +0.24 60 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.78 +0.26 59 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.94 +0.32 59 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 1.10 +0.35 59 0 15 0
04SEP26 46.50 P 0.00 0.00 0.00 1.29 +0.40 58 0 245 0
04SEP26 47.00 P 0.00 0.00 0.00 1.51 +0.46 58 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 1.74 +0.51 58 0 0 0
04SEP26 48.00 P 1.54 1.54 1.54 2.00 +0.58 58 15 16 +15
04SEP26 48.50 P 1.86 1.86 1.86 2.28 +0.64 58 15 15 +15
04SEP26 49.00 P 0.00 0.00 0.00 2.57 +0.69 58 0 80 0
04SEP26 49.50 P 0.00 0.00 0.00 2.93 +0.80 59 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 3.30 +0.89 60 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 4.03 +1.01 60 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 4.82 +1.12 60 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 5.67 +1.39 60 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 6.55 +1.42 60 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 7.47 +1.51 60 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 8.41 +1.57 60 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 9.37 +1.63 60 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 10.35 +1.68 60 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 11.33 +1.78 59 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 12.32 +1.73 0 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 13.32 +1.75 0 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 14.32 +1.77 0 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 15.32 +1.78 0 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 16.32 +1.69 0 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 17.32 +1.78 0 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 18.32 +1.78 0 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 19.32 +1.71 0 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 20.32 +1.71 0 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 21.32 +1.78 0 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 22.32 +1.78 0 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 23.32 +1.78 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 +0.05 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 +0.08 47 0 535 0
29SEP26 40.00 P 0.40 0.40 0.40 0.37 +0.12 48 8 397 +8
29SEP26 41.00 P 0.00 0.00 0.00 0.52 +0.16 48 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.71 +0.20 48 0 604 0
29SEP26 43.00 P 0.87 0.87 0.87 0.94 +0.25 47 17 436 0
29SEP26 44.00 P 1.09 1.10 1.09 1.21 +0.30 47 20 155 +10
29SEP26 45.00 P 1.15 1.15 1.15 1.52 +0.34 47 1 437 +1
29SEP26 46.00 P 1.53 1.62 1.53 1.90 +0.41 46 46 577 -45
29SEP26 47.00 P 0.00 0.00 0.00 2.36 +0.51 46 0 375 0
29SEP26 48.00 P 0.00 0.00 0.00 2.87 +0.59 46 0 1,391 0
29SEP26 49.00 P 0.00 0.00 0.00 3.46 +0.70 47 0 6,097 0
29SEP26 50.00 P 3.45 3.56 3.43 4.08 +0.78 47 60 1,581 0
29SEP26 52.50 P 0.00 0.00 0.00 5.88 +1.00 47 0 1,286 0
29SEP26 55.00 P 0.00 0.00 0.00 7.90 +1.29 47 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 10.15 +1.51 49 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 12.44 +1.49 47 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.85 +1.79 47 0 3,824 0
29SEP26 65.00 P 16.31 16.31 16.31 17.34 +1.69 51 3 9,308 +3
29SEP26 67.50 P 0.00 0.00 0.00 19.82 +1.77 0 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 22.32 +1.78 0 0 1,294 0
29SEP26 72.50 P 0.00 0.00 0.00 24.82 +1.78 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 27.32 +1.78 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.82 +1.78 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.32 +1.78 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 34.82 +1.78 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.32 +1.78 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.82 +1.78 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.32 +1.78 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.82 +1.78 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.32 +1.78 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.82 +1.78 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.32 +1.78 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.82 +1.78 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.32 +1.78 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.82 +1.78 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.32 +1.78 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.82 +1.78 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.32 +1.78 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.82 +1.78 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.32 +1.78 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.82 +1.78 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.32 +1.78 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.82 +1.78 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.37 +0.10 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.50 +0.13 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.65 +0.17 46 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.85 +0.21 46 0 315 0
29OCT26 41.00 P 0.00 0.00 0.00 1.06 +0.24 46 0 482 0
29OCT26 42.00 P 0.00 0.00 0.00 1.30 +0.27 46 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.58 +0.30 45 0 527 0
29OCT26 44.00 P 0.00 0.00 0.00 1.90 +0.34 45 0 348 0
29OCT26 45.00 P 0.00 0.00 0.00 2.29 +0.42 45 0 270 0
29OCT26 46.00 P 2.28 2.31 2.28 2.71 +0.48 45 30 81 0
29OCT26 47.00 P 2.69 2.71 2.69 3.17 +0.52 45 30 238 -30
29OCT26 48.00 P 3.15 3.28 3.15 3.78 +0.68 46 60 3,248 +1
29OCT26 49.00 P 3.74 3.75 3.74 4.29 +0.69 45 41 523 -41
29OCT26 50.00 P 0.00 0.00 0.00 4.89 +0.74 45 0 275 0
29OCT26 52.50 P 0.00 0.00 0.00 6.63 +0.94 46 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.26 +0.93 42 0 2 0
29OCT26 57.50 P 0.00 0.00 0.00 10.48 +1.10 44 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 12.76 +1.48 46 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 15.06 +1.59 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.43 +1.73 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.86 +1.66 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.32 +1.73 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.82 +1.78 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.32 +1.78 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.82 +1.78 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.97 +0.19 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 1.18 +0.21 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.41 +0.23 48 0 188 0
27NOV26 41.00 P 0.00 0.00 0.00 1.67 +0.24 48 0 172 0
27NOV26 42.00 P 0.00 0.00 0.00 1.97 +0.30 47 0 671 0
27NOV26 43.00 P 0.00 0.00 0.00 2.29 +0.33 47 0 1,110 0
27NOV26 44.00 P 0.00 0.00 0.00 2.68 +0.40 47 0 760 0
27NOV26 45.00 P 0.00 0.00 0.00 3.07 +0.42 47 0 687 0
27NOV26 46.00 P 0.00 0.00 0.00 3.54 +0.49 47 0 347 0
27NOV26 47.00 P 0.00 0.00 0.00 4.00 +0.51 46 0 209 0
27NOV26 48.00 P 0.00 0.00 0.00 4.56 +0.59 47 0 366 0
27NOV26 49.00 P 0.00 0.00 0.00 5.13 +0.65 47 0 434 0
27NOV26 50.00 P 0.00 0.00 0.00 5.75 +0.72 47 0 412 0
27NOV26 52.50 P 0.00 0.00 0.00 7.46 +0.91 48 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 9.28 +1.23 48 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.16 +1.25 47 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 12.87 +0.98 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.16 +1.17 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.43 +1.26 40 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.05 +1.69 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.44 +1.75 48 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.87 +1.77 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.33 +1.72 47 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.82 +1.76 0 0 0 0
30DEC26 37.00 P 1.25 1.25 1.25 1.15 +0.20 48 2 6 -2
30DEC26 38.00 P 0.00 0.00 0.00 1.41 +0.22 48 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.69 +0.28 49 0 1,077 0
30DEC26 40.00 P 0.00 0.00 0.00 1.96 +0.28 48 0 220 0
30DEC26 41.00 P 0.00 0.00 0.00 2.25 +0.29 48 0 50 0
30DEC26 42.00 P 2.50 2.50 2.50 2.59 +0.34 48 5 222 +5
30DEC26 43.00 P 0.00 0.00 0.00 2.96 +0.38 48 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 3.34 +0.40 47 0 350 0
30DEC26 45.00 P 0.00 0.00 0.00 3.81 +0.48 48 0 101 0
30DEC26 46.00 P 0.00 0.00 0.00 4.24 +0.48 47 0 209 0
30DEC26 47.00 P 4.73 4.73 4.73 4.73 +0.52 47 3 496 +3
30DEC26 48.00 P 0.00 0.00 0.00 5.32 +0.61 48 0 457 0
30DEC26 49.00 P 0.00 0.00 0.00 5.89 +0.66 47 0 461 0
30DEC26 50.00 P 0.00 0.00 0.00 6.50 +0.72 48 0 1,516 0
30DEC26 52.50 P 0.00 0.00 0.00 8.13 +0.85 48 0 1,438 0
30DEC26 55.00 P 0.00 0.00 0.00 9.86 +0.88 48 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.88 +1.24 49 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.38 +0.82 43 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.44 +0.85 42 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.81 +1.16 44 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.05 +1.19 42 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.67 +1.57 48 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 25.03 +1.63 48 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 27.43 +1.69 48 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.87 +1.76 48 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.33 +1.73 48 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 34.82 +1.76 0 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 37.32 +1.78 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.82 +1.78 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 42.32 +1.78 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.82 +1.78 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.32 +1.78 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.82 +1.78 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.32 +1.78 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.16 +0.16 48 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.57 +0.31 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.89 +0.30 49 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 3.23 +0.29 49 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.53 +0.25 48 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 3.97 +0.34 48 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.38 +0.37 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.84 +0.42 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.32 +0.46 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.82 +0.50 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.34 +0.54 48 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 6.89 +0.57 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.46 +0.61 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.06 +0.65 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.66 +0.76 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.36 +0.84 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.81 +0.54 46 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.65 +0.73 45 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.63 +0.75 45 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.67 +0.81 45 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 20.75 +0.82 44 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.13 +1.07 45 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.30 +1.08 44 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.84 +1.36 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.15 +1.35 47 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.38 +1.28 43 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 35.02 +1.56 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.44 +1.60 49 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.87 +1.60 49 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.34 +1.71 49 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.82 +1.62 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.32 +1.77 0 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 49.82 +1.78 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.32 +1.78 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.09 +0.17 49 0 210 0
29JUN27 38.00 P 0.00 0.00 0.00 3.40 +0.14 48 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.89 +0.30 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.27 +0.32 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.66 +0.33 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.09 +0.37 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.55 +0.40 49 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 6.01 +0.42 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.50 +0.45 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 7.02 +0.49 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.56 +0.52 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.11 +0.56 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.69 +0.59 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.32 +0.66 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.91 +0.76 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.60 +0.82 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.41 +0.94 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 15.90 +0.62 47 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.80 +0.73 47 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.80 +0.69 47 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 21.78 +0.66 46 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 23.86 +0.70 46 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.13 +0.85 47 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.49 +1.06 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.76 +1.14 48 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 33.08 +1.37 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.38 +1.40 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.65 +1.38 47 0 3 0
TOTAL PUT 1,750 93,301 -768
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 30.800
28AUG26 8.50 C 0.00 0.00 0.00 22.30 +1.16 0 0 200 0
28AUG26 8.75 C 0.00 0.00 0.00 22.05 +1.16 0 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 21.80 +1.16 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 21.55 +1.10 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 21.30 +1.13 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 21.05 +1.13 0 0 2 0
28AUG26 10.00 C 0.00 0.00 0.00 20.80 +1.16 0 0 1 0
28AUG26 10.50 C 0.00 0.00 0.00 20.30 +1.13 0 0 1 0
28AUG26 11.00 C 0.00 0.00 0.00 19.80 +1.16 0 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 19.30 +1.16 0 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 18.80 +1.16 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 18.30 +1.16 0 0 1 0
28AUG26 13.00 C 0.00 0.00 0.00 17.80 +1.16 0 0 3 0
28AUG26 13.50 C 0.00 0.00 0.00 17.30 +1.16 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 16.80 +1.15 0 0 1 0
28AUG26 14.50 C 0.00 0.00 0.00 16.30 +1.10 0 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 15.80 +1.16 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 15.30 +1.16 0 0 1 0
28AUG26 16.00 C 14.80 14.80 14.80 14.80 +1.09 0 2 3 0
28AUG26 16.50 C 0.00 0.00 0.00 14.30 +1.15 0 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 13.80 +1.15 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 13.30 +1.14 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.80 +1.15 0 0 0 0
28AUG26 18.50 C 11.93 11.93 11.82 12.30 +1.15 0 34 37 -8
28AUG26 19.00 C 0.00 0.00 0.00 11.80 +1.14 0 0 2 0
28AUG26 19.50 C 10.33 10.35 10.31 11.30 +1.15 0 35 622 -35
28AUG26 20.00 C 9.90 10.73 9.90 10.80 +1.13 0 27 1,110 -27
28AUG26 21.00 C 8.89 9.87 8.89 9.81 +1.16 160 12 316 -10
28AUG26 22.00 C 0.00 0.00 0.00 8.81 +1.16 142 1,450 2,024 -15
28AUG26 23.00 C 0.00 0.00 0.00 7.81 +1.16 124 1 1,570 -1
28AUG26 24.00 C 0.00 0.00 0.00 6.81 +1.16 107 0 1,005 0
28AUG26 25.00 C 0.00 0.00 0.00 5.81 +1.15 90 0 696 0
28AUG26 26.00 C 3.28 4.00 3.28 4.80 +1.01 0 40 1,146 -40
28AUG26 27.00 C 0.00 0.00 0.00 3.82 +1.07 70 0 2,036 0
28AUG26 28.00 C 1.28 2.78 1.28 2.95 +1.05 90 14 1,121 -10
28AUG26 29.00 C 0.90 1.20 0.90 2.04 +0.84 78 6 976 0
28AUG26 30.00 C 0.38 1.27 0.38 1.25 +0.51 71 85 2,966 -12
28AUG26 31.00 C 0.24 0.77 0.23 0.73 +0.34 73 94 549 -1
28AUG26 32.00 C 0.22 0.43 0.20 0.38 +0.20 74 177 735 +121
28AUG26 33.00 C 0.19 0.25 0.19 0.17 +0.09 74 61 3,529 -55
28AUG26 34.00 C 0.05 0.14 0.05 0.07 +0.04 74 56 1,018 +7
28AUG26 35.00 C 0.05 0.06 0.05 0.03 +0.01 76 62 1,372 -16
28AUG26 36.00 C 0.02 0.06 0.02 0.01 0.00 76 87 1,027 -32
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 199 0
28AUG26 38.00 C 0.01 0.03 0.01 0.01 0.00 98 14 688 -4
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 109 0 103 0
28AUG26 40.00 C 0.01 0.01 0.01 0.01 0.00 119 1 85 -1
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 129 0 99 0
28AUG26 42.00 C 0.01 0.01 0.01 0.01 0.00 138 1 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 147 0 53 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 156 0 49 0
29SEP26 6.50 C 0.00 0.00 0.00 24.32 +1.16 161 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 24.07 +1.16 151 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 23.84 +1.18 196 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 23.57 +1.16 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 23.32 +1.16 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 23.07 +1.16 0 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 22.82 +1.16 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 22.57 +1.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 22.32 +1.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 22.07 +1.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 21.83 +1.16 140 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 21.58 +1.13 135 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 21.33 +1.16 130 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 21.10 +1.18 155 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.83 +1.16 118 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 20.31 +1.14 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 19.83 +1.16 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 19.33 +1.16 0 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 18.83 +1.16 0 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 18.37 +1.19 130 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 17.84 +1.16 97 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 17.34 +1.16 89 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 16.88 +1.20 118 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 16.34 +1.14 0 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 15.85 +1.17 88 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 15.34 +1.15 0 0 15 0
29SEP26 16.00 C 13.00 13.00 13.00 14.85 +0.94 77 1 7 0
29SEP26 16.50 C 0.00 0.00 0.00 14.35 +1.16 72 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.85 +1.16 65 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 13.35 +1.16 58 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 12.85 +1.15 0 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 12.36 +1.16 64 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 11.90 +1.19 77 0 195 0
29SEP26 19.50 C 10.41 10.43 10.38 11.36 +1.20 56 35 144 +22
29SEP26 20.00 C 9.97 10.48 9.97 11.17 +1.44 103 90 496 0
29SEP26 21.00 C 8.99 8.99 8.99 9.89 +1.22 59 10 437 0
29SEP26 22.00 C 0.00 0.00 0.00 8.93 +1.15 60 0 980 0
29SEP26 23.00 C 0.00 0.00 0.00 7.98 +1.15 59 0 1,248 0
29SEP26 24.00 C 0.00 0.00 0.00 6.86 +1.01 0 0 742 0
29SEP26 25.00 C 0.00 0.00 0.00 6.17 +0.97 58 0 1,246 0
29SEP26 26.00 C 0.00 0.00 0.00 5.24 +0.93 53 0 2,751 0
29SEP26 27.00 C 4.41 4.41 4.41 4.47 +0.76 54 1 870 +1
29SEP26 28.00 C 3.39 3.39 3.39 3.89 +0.81 59 3 2,347 0
29SEP26 29.00 C 3.20 3.26 3.20 3.24 +0.68 58 6 615 +2
29SEP26 30.00 C 1.82 2.75 1.82 2.69 +0.52 59 1,472 2,947 +1,467
29SEP26 31.00 C 1.73 2.32 1.73 2.25 +0.50 60 1,478 2,081 +1,448
29SEP26 32.00 C 1.22 1.88 1.20 1.86 +0.47 61 65 369 +50
29SEP26 33.00 C 1.00 1.57 1.00 1.50 +0.40 61 75 511 +62
29SEP26 34.00 C 1.05 1.34 0.99 1.19 +0.33 61 126 1,621 +9
29SEP26 35.00 C 0.88 1.14 0.85 0.94 +0.27 60 22 1,258 -4
29SEP26 36.00 C 0.67 0.99 0.67 0.73 +0.22 60 31 1,387 -11
29SEP26 37.00 C 0.00 0.00 0.00 0.57 +0.18 60 0 579 0
29SEP26 38.00 C 0.42 0.71 0.42 0.44 +0.15 60 18 372 0
29SEP26 39.00 C 0.51 0.51 0.51 0.33 +0.11 60 15 236 +15
29SEP26 40.00 C 0.36 0.52 0.36 0.25 +0.09 60 18 106 +13
29SEP26 41.00 C 0.00 0.00 0.00 0.19 +0.07 60 0 286 0
29SEP26 42.00 C 0.36 0.36 0.36 0.14 +0.05 60 2 64 +2
29SEP26 43.00 C 0.26 0.26 0.26 0.11 +0.04 60 1 14 +1
29SEP26 44.00 C 0.26 0.30 0.26 0.08 +0.03 60 21 694 +21
29OCT26 15.50 C 0.00 0.00 0.00 15.38 +1.11 0 0 77 0
29OCT26 16.00 C 0.00 0.00 0.00 14.89 +0.98 58 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 14.40 +1.16 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.90 +1.15 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.38 +1.12 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.85 +1.08 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 12.42 +1.22 54 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 11.95 +1.24 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.50 +1.27 62 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 11.17 +1.39 72 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 9.89 +1.02 0 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 9.01 +1.01 47 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 8.08 +1.02 47 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 7.23 +0.92 49 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 6.47 +0.96 52 0 477 0
29OCT26 26.00 C 4.48 4.48 4.48 5.75 +0.87 53 9 200 -2
29OCT26 27.00 C 0.00 0.00 0.00 5.08 +0.86 54 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 4.63 +0.91 59 0 681 0
29OCT26 29.00 C 0.00 0.00 0.00 3.97 +0.74 57 0 114 0
29OCT26 30.00 C 0.00 0.00 0.00 3.40 +0.62 56 0 234 0
29OCT26 31.00 C 2.13 2.13 2.13 3.01 +0.61 58 32 225 +11
29OCT26 32.00 C 1.83 1.83 1.83 2.63 +0.56 59 30 411 0
29OCT26 33.00 C 1.62 2.25 1.62 2.30 +0.55 60 36 523 +31
29OCT26 34.00 C 1.41 1.41 1.41 1.96 +0.49 59 45 275 +45
29OCT26 35.00 C 0.00 0.00 0.00 1.67 +0.44 59 0 192 0
29OCT26 36.00 C 1.07 1.55 1.07 1.41 +0.39 59 73 162 +3
29OCT26 37.00 C 0.00 0.00 0.00 1.19 +0.34 59 0 226 0
29OCT26 38.00 C 1.00 1.24 1.00 1.00 +0.30 59 12 82 +1
29OCT26 39.00 C 0.00 0.00 0.00 0.84 +0.26 59 0 31 0
29OCT26 40.00 C 0.00 0.00 0.00 0.70 +0.23 59 0 40 0
29OCT26 41.00 C 0.00 0.00 0.00 0.58 +0.19 59 0 32 0
29OCT26 42.00 C 0.00 0.00 0.00 0.48 +0.16 59 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 0.40 +0.14 59 0 1,173 0
29OCT26 44.00 C 0.00 0.00 0.00 0.33 +0.12 59 0 1,291 0
27NOV26 16.50 C 0.00 0.00 0.00 14.47 +1.10 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.99 +1.10 60 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.50 +1.09 58 0 3 0
27NOV26 18.00 C 12.05 12.05 12.05 13.07 +1.07 63 15 117 +15
27NOV26 18.50 C 0.00 0.00 0.00 12.42 +0.96 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.07 +1.17 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.50 +1.06 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.17 +1.10 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.27 +1.07 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.23 +0.86 50 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.40 +0.98 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.65 +0.94 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.01 +0.97 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.29 +0.82 55 0 94 0
27NOV26 27.00 C 0.00 0.00 0.00 5.70 +0.77 57 0 767 0
27NOV26 28.00 C 0.00 0.00 0.00 5.15 +0.75 58 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 4.58 +0.69 57 0 15 0
27NOV26 30.00 C 3.41 4.18 3.41 4.15 +0.66 59 21 415 +12
27NOV26 31.00 C 3.40 3.40 3.40 3.72 +0.55 59 1 51 0
27NOV26 32.00 C 0.00 0.00 0.00 3.31 +0.51 59 0 69 0
27NOV26 33.00 C 2.44 2.44 2.44 3.02 +0.55 61 7 387 +7
27NOV26 34.00 C 0.00 0.00 0.00 2.69 +0.53 61 0 111 0
27NOV26 35.00 C 0.00 0.00 0.00 2.37 +0.48 61 0 145 0
27NOV26 36.00 C 0.00 0.00 0.00 2.09 +0.44 61 0 197 0
27NOV26 37.00 C 0.00 0.00 0.00 1.84 +0.40 61 0 431 0
27NOV26 38.00 C 0.00 0.00 0.00 1.61 +0.36 60 0 361 0
27NOV26 39.00 C 0.00 0.00 0.00 1.41 +0.32 60 0 200 0
27NOV26 40.00 C 0.00 0.00 0.00 1.23 +0.29 60 0 156 0
27NOV26 41.00 C 0.00 0.00 0.00 1.08 +0.26 60 0 2 0
27NOV26 42.00 C 0.00 0.00 0.00 0.94 +0.23 60 0 65 0
27NOV26 43.00 C 0.00 0.00 0.00 0.82 +0.21 60 0 0 0
27NOV26 44.00 C 1.01 1.01 1.01 0.71 +0.18 60 3 393 +3
30DEC26 6.50 C 0.00 0.00 0.00 24.36 +1.16 96 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 24.12 +1.17 103 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 23.86 +1.16 74 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 23.61 +1.16 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 23.36 +1.16 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 23.12 +1.16 84 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 22.87 +1.16 77 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 22.62 +1.16 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 22.37 +1.16 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 22.12 +1.15 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 21.88 +1.16 74 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 21.63 +1.16 66 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 21.38 +1.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 21.13 +1.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.89 +1.16 70 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.39 +1.16 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.90 +1.16 66 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.40 +1.16 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.91 +1.16 62 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.41 +1.15 55 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 17.92 +1.16 58 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 17.34 +1.07 0 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 16.88 +1.09 0 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 16.36 +1.06 0 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 15.85 +1.03 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 15.38 +1.11 0 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 14.92 +1.01 0 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 14.47 +1.10 49 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 13.99 +1.10 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.50 +1.09 49 0 135 0
30DEC26 18.00 C 11.96 11.96 11.96 13.07 +1.07 53 28 1,934 -20
30DEC26 18.50 C 0.00 0.00 0.00 12.51 +1.05 44 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.07 +1.17 48 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 11.57 +1.13 45 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 11.19 +1.03 51 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 10.32 +1.06 51 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 9.48 +1.08 51 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 8.66 +0.97 51 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 7.95 +0.95 53 0 5,966 0
30DEC26 25.00 C 0.00 0.00 0.00 7.32 +0.94 54 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 6.65 +0.81 54 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 6.06 +0.83 55 0 2,941 0
30DEC26 28.00 C 0.00 0.00 0.00 5.52 +0.71 55 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 5.00 +0.67 56 0 302 0
30DEC26 30.00 C 0.00 0.00 0.00 4.54 +0.64 56 0 874 0
30DEC26 31.00 C 3.25 3.25 3.25 4.16 +0.63 57 1 50 0
30DEC26 32.00 C 0.00 0.00 0.00 3.79 +0.59 58 0 1,047 0
30DEC26 33.00 C 0.00 0.00 0.00 3.46 +0.55 58 0 283 0
30DEC26 34.00 C 0.00 0.00 0.00 3.17 +0.58 59 0 362 0
30DEC26 35.00 C 2.81 2.81 2.81 2.84 +0.51 59 2 507 0
30DEC26 36.00 C 2.18 2.63 2.18 2.57 +0.51 59 2 1,043 0
30DEC26 37.00 C 0.00 0.00 0.00 2.31 +0.47 59 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 2.05 +0.41 59 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.85 +0.41 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.65 +0.36 59 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.47 +0.33 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.32 +0.31 59 0 70 0
30DEC26 43.00 C 1.47 1.47 1.47 1.17 +0.27 59 1 15 -1
30DEC26 44.00 C 1.38 1.38 1.38 1.04 +0.25 59 40 392 +40
30MAR27 6.50 C 0.00 0.00 0.00 24.36 +1.16 77 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 24.12 +1.17 81 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 23.86 +1.16 62 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 23.61 +1.16 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 23.36 +1.16 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 23.12 +1.16 66 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 22.87 +1.16 61 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 22.62 +1.16 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 22.37 +1.16 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 22.13 +1.16 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 21.88 +1.16 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 21.63 +1.16 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 21.38 +1.15 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 21.14 +1.16 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.89 +1.16 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.39 +1.15 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.90 +1.16 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 19.40 +1.16 38 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 18.91 +1.16 41 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 18.41 +1.09 0 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 17.93 +1.02 40 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 17.42 +1.15 0 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 16.96 +1.17 43 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 16.51 +1.21 48 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 16.02 +1.20 47 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 15.62 +1.29 52 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 15.13 +1.22 50 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 14.70 +1.26 52 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 14.34 +1.34 56 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 13.73 +1.14 48 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 13.40 +1.23 53 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 13.00 +1.22 54 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 12.51 +1.07 51 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 12.20 +1.16 54 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 11.60 +0.97 49 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.99 +1.16 53 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 10.15 +1.02 51 0 94 0
30MAR27 23.00 C 9.25 9.25 9.25 9.50 +1.03 52 2 196 +1
30MAR27 24.00 C 0.00 0.00 0.00 8.81 +0.94 52 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 8.14 +0.85 52 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 7.54 +0.78 52 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 7.02 +0.69 53 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 6.62 +0.77 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.14 +0.73 54 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 5.68 +0.55 54 0 157 0
30MAR27 31.00 C 0.00 0.00 0.00 5.28 +0.73 55 0 500 0
30MAR27 32.00 C 0.00 0.00 0.00 4.91 +0.61 55 0 65 0
30MAR27 33.00 C 4.56 4.63 4.55 4.58 +0.58 56 60 151 +54
30MAR27 34.00 C 0.00 0.00 0.00 4.26 +0.54 56 0 170 0
30MAR27 35.00 C 0.00 0.00 0.00 3.98 +0.52 56 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 3.69 +0.49 56 0 718 0
30MAR27 37.00 C 0.00 0.00 0.00 3.40 +0.46 56 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 3.15 +0.46 56 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 2.90 +0.42 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.66 +0.37 56 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.47 +0.37 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.27 +0.35 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.08 +0.31 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.92 +0.29 56 0 138 0
29JUN27 15.00 C 0.00 0.00 0.00 16.43 +1.10 56 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 15.91 +1.11 53 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 15.46 +1.12 52 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 15.02 +1.07 51 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 14.65 +1.11 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.27 +1.05 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 13.91 +1.09 54 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 13.51 +1.08 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.12 +1.12 54 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 12.69 +1.01 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.35 +1.04 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 11.68 +1.01 54 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.78 +0.92 51 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 10.12 +0.90 51 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 9.68 +0.90 53 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 9.05 +0.94 53 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 8.42 +0.88 52 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.88 +0.66 52 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 7.52 +0.75 53 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 7.06 +0.71 53 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 6.64 +0.68 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 6.25 +0.66 54 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 5.91 +0.65 54 0 113 0
29JUN27 33.00 C 5.20 5.20 5.20 5.58 +0.62 55 1 94 +1
29JUN27 34.00 C 0.00 0.00 0.00 5.27 +0.58 55 0 39 0
29JUN27 35.00 C 0.00 0.00 0.00 4.99 +0.59 55 0 197 0
29JUN27 36.00 C 4.20 4.20 4.18 4.72 +0.63 56 15 281 -15
29JUN27 37.00 C 0.00 0.00 0.00 4.42 +0.58 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.14 +0.55 56 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 3.90 +0.55 55 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.66 +0.55 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.41 +0.48 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.20 +0.46 55 0 5 0
29JUN27 43.00 C 0.00 0.00 0.00 3.01 +0.45 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.83 +0.45 55 0 20 0
TOTAL CALL 6,185 115,268 +3,145
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 542 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 530 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 507 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 497 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 486 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 476 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 456 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 437 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 419 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 402 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 385 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 369 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 354 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 339 0 287 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 325 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 311 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 298 0 1,196 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 285 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 272 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 260 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 248 0 790 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 237 0 2,007 0
28AUG26 18.50 P 0.01 0.01 0.01 0.01 0.00 226 10 745 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 215 0 706 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 205 0 703 0
28AUG26 20.00 P 0.01 0.01 0.01 0.01 0.00 194 1 696 -1
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 175 0 952 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1,258 0
28AUG26 23.00 P 0.01 0.01 0.01 0.01 0.00 136 3 1,322 -3
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,265 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,085 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 892 0
28AUG26 27.00 P 0.15 0.15 0.15 0.02 -0.08 75 2 867 0
28AUG26 28.00 P 0.32 0.32 0.12 0.07 -0.19 74 39 760 -21
28AUG26 29.00 P 0.68 0.68 0.17 0.19 -0.37 72 49 861 +30
28AUG26 30.00 P 1.50 1.50 0.44 0.46 -0.57 72 137 644 +21
28AUG26 31.00 P 0.97 0.97 0.97 0.92 -0.80 73 10 280 +10
28AUG26 32.00 P 2.40 2.40 2.40 1.60 -0.88 77 1 756 -1
28AUG26 33.00 P 4.00 4.00 2.77 2.41 -1.01 80 2 875 -1
28AUG26 34.00 P 0.00 0.00 0.00 3.34 -1.17 90 0 85 0
28AUG26 35.00 P 0.00 0.00 0.00 4.34 -1.19 108 0 280 0
28AUG26 36.00 P 0.00 0.00 0.00 5.24 -1.31 97 0 12 0
28AUG26 37.00 P 0.00 0.00 0.00 6.25 -1.14 115 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 7.24 -1.30 123 0 348 0
28AUG26 39.00 P 0.00 0.00 0.00 8.24 -1.12 136 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.23 -1.24 142 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.23 -1.13 153 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.23 -1.13 163 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.23 -1.14 174 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.23 -1.13 184 0 0 -44
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 190 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 186 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 182 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 177 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 173 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 169 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 166 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 162 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 159 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 155 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 152 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 149 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,989 0
29SEP26 13.50 P 0.01 0.01 0.01 0.01 0.00 103 60 419 +58
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,437 0
29SEP26 15.50 P 0.01 0.01 0.01 0.01 0.00 87 60 581 +60
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 190 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 429 0
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 69 50 3,779 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 555 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 364 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 1,465 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 1,192 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.05 61 0 1,297 0
29SEP26 23.00 P 0.16 0.16 0.16 0.12 -0.07 60 16 1,133 +1
29SEP26 24.00 P 0.23 0.23 0.22 0.20 -0.11 59 4 1,308 +2
29SEP26 25.00 P 0.38 0.38 0.30 0.32 -0.17 59 13 1,789 +7
29SEP26 26.00 P 0.72 0.72 0.47 0.49 -0.23 59 23 1,942 +8
29SEP26 27.00 P 1.11 1.11 0.77 0.72 -0.29 59 13 1,133 +1
29SEP26 28.00 P 1.55 1.55 1.00 1.01 -0.37 59 14 2,542 +10
29SEP26 29.00 P 1.81 1.82 1.35 1.36 -0.45 58 8 412 +5
29SEP26 30.00 P 2.62 2.62 1.84 1.84 -0.48 59 27 1,053 +2
29SEP26 31.00 P 2.41 2.41 2.41 2.33 -0.68 59 1 374 -1
29SEP26 32.00 P 0.00 0.00 0.00 3.01 -0.68 62 0 243 0
29SEP26 33.00 P 0.00 0.00 0.00 3.68 -0.70 62 0 48 0
29SEP26 34.00 P 0.00 0.00 0.00 4.41 -0.86 63 0 111 0
29SEP26 35.00 P 0.00 0.00 0.00 5.18 -0.93 64 0 821 0
29SEP26 36.00 P 0.00 0.00 0.00 6.00 -0.95 65 0 31 0
29SEP26 37.00 P 0.00 0.00 0.00 6.87 -0.95 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.77 -0.98 69 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 8.70 -0.98 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.65 -0.96 74 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.60 -0.95 77 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.54 -1.13 78 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.59 -1.04 84 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.57 -1.05 87 0 0 0
29OCT26 15.50 P 0.03 0.03 0.03 0.01 0.00 64 100 121 +90
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 -0.01 60 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.02 59 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.08 -0.02 59 0 250 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 -0.03 59 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.16 -0.05 58 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.24 -0.07 58 0 1,770 0
29OCT26 23.00 P 0.45 0.45 0.45 0.36 -0.09 58 70 228 +7
29OCT26 24.00 P 0.00 0.00 0.00 0.51 -0.14 58 0 250 0
29OCT26 25.00 P 0.70 0.70 0.70 0.72 -0.17 58 10 814 -8
29OCT26 26.00 P 0.90 0.90 0.90 0.97 -0.21 58 2 548 -2
29OCT26 27.00 P 1.44 1.44 1.44 1.27 -0.26 57 1 319 -1
29OCT26 28.00 P 0.00 0.00 0.00 1.61 -0.32 57 0 1,456 0
29OCT26 29.00 P 2.17 2.17 1.99 2.02 -0.40 57 154 443 +4
29OCT26 30.00 P 2.80 2.80 2.59 2.48 -0.53 57 8 96 -3
29OCT26 31.00 P 3.88 3.88 3.88 3.09 -0.50 59 60 151 +60
29OCT26 32.00 P 0.00 0.00 0.00 3.69 -0.58 59 0 235 0
29OCT26 33.00 P 0.00 0.00 0.00 4.36 -0.66 60 1 68 +1
29OCT26 34.00 P 6.11 6.11 6.11 5.04 -0.71 60 50 90 +50
29OCT26 35.00 P 6.50 6.50 6.50 5.79 -0.81 61 50 70 +50
29OCT26 36.00 P 0.00 0.00 0.00 6.60 -0.81 62 0 16 0
29OCT26 37.00 P 0.00 0.00 0.00 7.42 -0.86 63 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 8.26 -0.90 64 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 9.13 -0.94 65 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.02 -0.98 66 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 10.94 -1.01 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.85 -1.01 69 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.82 -1.00 71 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.63 -1.06 68 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.02 60 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 -0.02 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 -0.02 61 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.11 -0.03 60 0 582 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 -0.03 60 0 11 0
27NOV26 19.00 P 0.23 0.23 0.23 0.17 -0.05 60 1 2 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.21 -0.05 60 0 114 0
27NOV26 20.00 P 0.30 0.30 0.30 0.25 -0.07 60 1 166 0
27NOV26 21.00 P 0.00 0.00 0.00 0.37 -0.07 60 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.50 -0.10 59 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.67 -0.14 59 0 220 0
27NOV26 24.00 P 0.00 0.00 0.00 0.88 -0.19 59 0 502 0
27NOV26 25.00 P 1.11 1.11 1.11 1.15 -0.22 59 5 254 +5
27NOV26 26.00 P 0.00 0.00 0.00 1.45 -0.26 59 0 369 0
27NOV26 27.00 P 0.00 0.00 0.00 1.79 -0.32 58 0 77 0
27NOV26 28.00 P 2.85 2.85 2.85 2.19 -0.40 58 30 151 +6
27NOV26 29.00 P 2.72 2.72 2.72 2.69 -0.42 60 1 97 +1
27NOV26 30.00 P 0.00 0.00 0.00 3.24 -0.43 60 0 17 0
27NOV26 31.00 P 0.00 0.00 0.00 3.75 -0.55 60 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.43 -0.56 61 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 5.07 -0.63 62 0 160 0
27NOV26 34.00 P 0.00 0.00 0.00 5.76 -0.61 62 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.46 -0.70 63 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 7.22 -0.75 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.98 -0.81 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.80 -0.83 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.62 -0.88 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.48 -0.90 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.35 -0.95 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.24 -0.98 67 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.16 -0.99 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.08 -1.03 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 327 0
30DEC26 8.75 P 0.02 0.02 0.02 0.01 0.00 81 100 360 +92
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 320 0
30DEC26 12.00 P 0.05 0.05 0.05 0.01 0.00 62 100 3,615 +50
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 956 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.01 59 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 133 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.02 58 0 1,060 0
30DEC26 16.00 P 0.19 0.19 0.19 0.08 -0.02 58 10 456 -10
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.03 58 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.03 58 0 3,154 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.04 58 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.04 58 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 -0.04 59 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.07 58 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 -0.06 59 0 495 0
30DEC26 20.00 P 0.50 0.50 0.50 0.42 -0.08 59 1 219 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.55 -0.12 58 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 -0.15 57 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 -0.15 57 0 294 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 -0.17 57 0 573 0
30DEC26 25.00 P 0.00 0.00 0.00 1.48 -0.23 57 1 393 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.83 -0.27 57 0 383 0
30DEC26 27.00 P 0.00 0.00 0.00 2.20 -0.36 57 0 514 0
30DEC26 28.00 P 0.00 0.00 0.00 2.62 -0.39 57 0 382 0
30DEC26 29.00 P 0.00 0.00 0.00 3.11 -0.47 57 0 350 0
30DEC26 30.00 P 0.00 0.00 0.00 3.70 -0.44 58 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 4.27 -0.50 59 0 52 0
30DEC26 32.00 P 0.00 0.00 0.00 4.87 -0.55 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 5.56 -0.52 60 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 6.22 -0.64 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.94 -0.65 61 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 7.68 -0.69 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.44 -0.74 62 0 115 0
30DEC26 38.00 P 0.00 0.00 0.00 9.22 -0.78 62 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 10.04 -0.79 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.86 -0.84 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.71 -0.87 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.58 -0.90 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.46 -0.94 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.37 -0.95 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 144 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.02 55 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.02 56 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.03 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.03 56 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 -0.04 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 -0.05 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 -0.05 56 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 -0.07 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.08 56 0 118 0
30MAR27 17.50 P 0.51 0.51 0.51 0.41 -0.08 55 70 255 +70
30MAR27 18.00 P 0.00 0.00 0.00 0.48 -0.10 56 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 -0.09 56 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 -0.09 56 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.73 -0.09 56 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 -0.11 56 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 1.02 -0.14 55 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.26 -0.19 55 0 190 0
30MAR27 23.00 P 0.00 0.00 0.00 1.54 -0.21 55 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.84 -0.27 54 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 -0.28 54 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 2.59 -0.32 54 0 622 0
30MAR27 27.00 P 3.08 3.08 3.08 3.03 -0.33 54 1 181 0
30MAR27 28.00 P 3.50 3.50 3.50 3.51 -0.36 55 1 243 +1
30MAR27 29.00 P 4.00 4.00 4.00 4.08 -0.35 56 1 243 0
30MAR27 30.00 P 0.00 0.00 0.00 4.58 -0.44 55 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.17 -0.49 56 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 5.79 -0.50 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.46 -0.52 56 0 69 0
30MAR27 34.00 P 0.00 0.00 0.00 7.17 -0.53 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.86 -0.69 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.58 -0.69 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.34 -0.74 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.10 -0.75 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 10.87 -0.80 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.66 -0.84 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.49 -0.84 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.32 -0.86 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.16 -0.90 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.03 -0.92 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 -0.05 55 0 540 0
29JUN27 15.50 P 0.00 0.00 0.00 0.40 -0.06 55 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.47 -0.05 55 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 -0.07 55 0 1 0
29JUN27 17.00 P 0.66 0.66 0.66 0.62 -0.08 55 1 7 +1
29JUN27 17.50 P 0.00 0.00 0.00 0.72 -0.08 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.81 -0.07 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.90 -0.08 55 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 1.03 -0.05 55 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 1.09 -0.10 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.20 -0.12 54 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.52 -0.10 55 0 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 1.76 -0.16 54 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.08 -0.24 54 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 2.45 -0.21 54 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.82 -0.27 53 0 4,040 0
29JUN27 26.00 P 0.00 0.00 0.00 3.25 -0.30 53 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.69 -0.36 53 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.16 -0.41 53 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 4.68 -0.47 53 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 5.33 -0.43 54 0 1,155 0
29JUN27 31.00 P 6.50 6.60 6.50 5.93 -0.46 55 4 4 0
29JUN27 32.00 P 0.00 0.00 0.00 6.55 -0.46 55 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 7.16 -0.53 55 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 7.88 -0.53 55 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.59 -0.39 56 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.38 -0.54 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.12 -0.63 57 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.87 -0.58 57 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 11.65 -0.60 58 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.42 -0.68 58 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.21 -0.73 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.02 -0.75 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.85 -0.70 59 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.69 -0.72 59 0 0 0
TOTAL PUT 1,377 162,041 +610
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$ 13.570
28AUG26 9.50 C 0.00 0.00 0.00 4.07 - 0 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 3.82 -0.10 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.57 -0.10 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.07 -0.10 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.57 -0.09 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.08 -0.09 48 0 0 0
28AUG26 13.00 C 0.42 0.42 0.36 0.60 -0.10 39 75 75 +75
28AUG26 13.50 C 0.15 0.20 0.15 0.23 -0.09 39 18 61 +18
28AUG26 14.00 C 0.04 0.04 0.04 0.06 -0.04 41 81 608 -60
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 2,408 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,436 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,290 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 911 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 889 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 458 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 129 0 5,400 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 141 0 398 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 164 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 175 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 185 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 205 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 223 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 240 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 257 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 272 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 287 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.08 - 73 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 3.83 -0.13 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.58 -0.12 63 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.08 -0.13 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.58 -0.12 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.08 -0.09 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.58 -0.09 29 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 -0.08 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.71 -0.08 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 -0.07 32 0 43 0
29SEP26 14.00 C 0.22 0.25 0.22 0.25 -0.04 33 174 604 -16
29SEP26 14.50 C 0.13 0.13 0.12 0.15 -0.02 34 222 1,163 +28
29SEP26 15.00 C 0.09 0.09 0.09 0.08 -0.01 33 13 551 0
29SEP26 15.50 C 0.04 0.05 0.04 0.04 -0.01 33 42 214 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 435 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 110 0 7 0
29OCT26 9.50 C 0.00 0.00 0.00 4.08 - 60 0 0 -
29OCT26 9.75 C 0.00 0.00 0.00 3.83 -0.13 57 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.58 -0.12 53 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.08 -0.13 46 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.58 -0.13 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.08 -0.10 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.61 -0.09 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.20 -0.08 33 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.88 -0.08 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.63 -0.07 33 0 170 0
29OCT26 14.00 C 0.39 0.44 0.39 0.44 -0.06 33 245 2,491 +20
29OCT26 14.50 C 0.00 0.00 0.00 0.32 -0.03 34 0 1,442 0
29OCT26 15.00 C 0.20 0.20 0.20 0.22 -0.02 34 2 727 +2
29OCT26 15.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 752 0
29OCT26 16.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 399 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 0.00 34 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 93 0
27NOV26 9.50 C 0.00 0.00 0.00 4.08 - 53 0 0 -
27NOV26 9.75 C 0.00 0.00 0.00 3.83 -0.13 50 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.58 -0.13 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.09 -0.13 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.58 -0.13 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.11 -0.09 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.69 -0.09 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.38 -0.04 36 0 0 0
27NOV26 13.00 C 0.99 0.99 0.99 1.06 -0.06 34 2 17 +2
27NOV26 13.50 C 0.00 0.00 0.00 0.84 -0.04 35 0 140 0
27NOV26 14.00 C 0.00 0.00 0.00 0.65 -0.05 35 0 1,595 0
27NOV26 14.50 C 0.00 0.00 0.00 0.50 -0.04 35 0 1,905 0
27NOV26 15.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 414 0
27NOV26 15.50 C 0.00 0.00 0.00 0.28 -0.03 35 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 5 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 45 0
27NOV26 17.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 0.00 36 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 0.00 36 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.08 - 46 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 3.83 -0.13 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.58 -0.13 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.09 -0.13 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.58 -0.18 29 0 0 0
30DEC26 11.50 C 2.00 2.00 2.00 2.17 -0.11 35 2 2 +2
30DEC26 12.00 C 0.00 0.00 0.00 1.81 -0.10 35 0 0 0
30DEC26 12.50 C 1.48 1.48 1.48 1.55 -0.04 37 8 8 +8
30DEC26 13.00 C 0.00 0.00 0.00 1.24 -0.07 35 0 0 0
30DEC26 13.50 C 0.88 0.88 0.88 1.01 -0.06 35 15 16 +15
30DEC26 14.00 C 0.82 0.82 0.82 0.82 -0.04 35 15 31 +15
30DEC26 14.50 C 0.70 0.70 0.60 0.66 -0.03 35 35 335 +35
30DEC26 15.00 C 0.00 0.00 0.00 0.52 -0.03 35 0 202 0
30DEC26 15.50 C 0.00 0.00 0.00 0.41 -0.02 35 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 420 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 36 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 36 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 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 9.50 C 0.00 0.00 0.00 4.08 - 35 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 3.83 -0.15 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.61 -0.18 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.20 -0.12 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.84 -0.09 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.49 -0.15 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.19 -0.11 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.94 -0.07 37 0 0 0
30MAR27 13.00 C 1.60 1.60 1.60 1.66 -0.05 36 15 30 +15
30MAR27 13.50 C 0.00 0.00 0.00 1.44 -0.07 36 0 0 0
30MAR27 14.00 C 1.23 1.23 1.22 1.27 -0.02 37 29 128 +17
30MAR27 14.50 C 1.10 1.10 1.10 1.07 -0.04 36 15 86 +10
30MAR27 15.00 C 0.85 0.85 0.85 0.92 -0.03 37 2 130 +1
30MAR27 15.50 C 0.76 0.76 0.76 0.79 -0.03 37 15 47 +15
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.01 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 -0.01 37 0 172 0
30MAR27 17.00 C 0.48 0.48 0.48 0.49 -0.01 37 8 45 -8
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.01 37 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 3,647 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 -0.01 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 0.00 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 0.00 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 0.00 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 0.00 37 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 0.00 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 38 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 37 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 9.50 C 0.00 0.00 0.00 4.22 - 38 0 0 -
29JUN27 9.75 C 0.00 0.00 0.00 4.00 -0.09 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.81 -0.09 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.44 -0.08 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.09 -0.09 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.81 -0.06 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.51 -0.08 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.24 -0.07 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.99 -0.07 36 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.76 -0.06 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.56 -0.05 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.39 -0.04 36 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.23 -0.04 37 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.08 -0.04 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.96 -0.04 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.85 -0.04 37 0 102 0
29JUN27 17.00 C 0.75 0.75 0.75 0.77 -0.03 37 16 12 -4
29JUN27 17.50 C 0.00 0.00 0.00 0.68 -0.02 37 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.60 -0.02 37 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 -0.01 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 -0.02 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.35 -0.01 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.21 0.00 37 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.16 0.00 38 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.12 0.00 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 205 0
29JUN27 26.00 C 0.13 0.13 0.13 0.07 0.00 37 10 0 -10
29JUN27 27.00 C 0.13 0.13 0.13 0.06 0.00 38 12 24 0
TOTAL CALL 1,071 74,691 +180
28AUG26 9.50 P 0.00 0.00 0.00 0.01 - 182 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 341 0
28AUG26 13.00 P 0.07 0.08 0.07 0.03 0.00 40 32 819 -30
28AUG26 13.50 P 0.26 0.32 0.15 0.17 +0.02 41 260 1,748 -240
28AUG26 14.00 P 0.57 0.65 0.57 0.50 +0.06 45 37 1,185 -32
28AUG26 14.50 P 0.00 0.00 0.00 0.94 +0.08 44 0 1,761 0
28AUG26 15.00 P 1.42 1.42 1.42 1.43 +0.09 0 5 512 0
28AUG26 15.50 P 0.00 0.00 0.00 1.93 +0.09 0 0 181 -184
28AUG26 16.00 P 0.00 0.00 0.00 2.48 +0.14 124 0 42 0
28AUG26 16.50 P 0.00 0.00 0.00 2.98 +0.14 141 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.48 +0.14 157 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 3.98 +0.10 173 0 164 0
28AUG26 18.00 P 0.00 0.00 0.00 4.48 +0.14 187 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 4.98 +0.14 201 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 5.48 +0.14 214 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 5.98 +0.14 227 0 138 0
28AUG26 20.00 P 0.00 0.00 0.00 6.48 +0.14 240 0 160 0
28AUG26 21.00 P 0.00 0.00 0.00 7.48 +0.14 264 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.48 +0.14 285 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.48 +0.14 306 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.48 +0.14 325 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.48 +0.14 344 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 12.48 +0.14 362 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 13.48 +0.14 379 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 14.48 +0.14 395 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 15.48 +0.14 410 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 - 49 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 42 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 0.00 0.00 0.00 0.02 0.00 33 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 169 0
29SEP26 12.00 P 0.14 0.16 0.14 0.13 +0.01 33 22 7,242 +22
29SEP26 12.50 P 0.27 0.31 0.24 0.26 +0.04 33 277 1,118 +199
29SEP26 13.00 P 0.53 0.53 0.53 0.45 +0.04 33 20 396 -20
29SEP26 13.50 P 0.00 0.00 0.00 0.73 +0.08 34 0 346 0
29SEP26 14.00 P 1.00 1.16 1.00 1.05 +0.06 33 25 712 +25
29SEP26 14.50 P 1.62 1.62 1.60 1.45 +0.07 33 215 2,710 0
29SEP26 15.00 P 2.05 2.05 1.95 1.83 +0.03 19 146 870 +87
29SEP26 15.50 P 0.00 0.00 0.00 2.41 +0.14 42 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.89 +0.19 45 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 3.38 +0.13 48 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 3.87 +0.16 51 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 4.37 +0.18 56 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 4.87 +0.19 60 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 5.37 +0.17 64 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 5.87 +0.17 68 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 6.38 +0.19 75 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 6.88 +0.11 78 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 7.88 +0.15 86 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 8.88 +0.18 93 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 9.87 +0.17 96 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.88 +0.18 105 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.87 +0.14 108 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.88 +0.21 116 0 0 0
29SEP26 27.00 P 13.97 14.01 13.97 13.87 +0.14 119 2 80 0
29SEP26 28.00 P 0.00 0.00 0.00 14.86 +0.17 120 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.87 +0.17 129 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.86 +0.17 129 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.86 +0.17 134 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.86 +0.17 138 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29OCT26 9.75 P 0.02 0.02 0.02 0.01 0.00 34 13 13 +13
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 200 0
29OCT26 11.50 P 0.20 0.20 0.20 0.16 +0.01 34 15 385 0
29OCT26 12.00 P 0.33 0.34 0.28 0.27 +0.01 34 160 672 +140
29OCT26 12.50 P 0.53 0.53 0.53 0.43 +0.02 34 15 164 +15
29OCT26 13.00 P 0.65 0.73 0.65 0.64 +0.03 33 30 143 +15
29OCT26 13.50 P 0.00 0.00 0.00 0.91 +0.06 34 0 297 0
29OCT26 14.00 P 1.22 1.22 1.22 1.23 +0.05 34 5 442 +5
29OCT26 14.50 P 0.00 0.00 0.00 1.60 +0.06 34 0 4,576 0
29OCT26 15.00 P 0.00 0.00 0.00 1.99 +0.07 33 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.49 +0.14 39 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 2.95 +0.16 40 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 3.42 +0.17 42 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.90 +0.16 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.37 +0.17 43 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.88 +0.18 48 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 5.38 +0.16 51 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.88 +0.17 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.38 +0.17 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.88 +0.11 60 0 6 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 - 34 0 0 -
27NOV26 9.75 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.10 0.00 35 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.17 +0.01 35 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.27 +0.01 35 0 80 0
27NOV26 12.00 P 0.00 0.00 0.00 0.40 +0.01 34 0 24 0
27NOV26 12.50 P 0.60 0.60 0.59 0.58 +0.03 34 18 56 +18
27NOV26 13.00 P 0.00 0.00 0.00 0.80 +0.02 34 0 58 0
27NOV26 13.50 P 0.00 0.00 0.00 1.07 +0.05 34 0 554 0
27NOV26 14.00 P 0.00 0.00 0.00 1.39 +0.06 35 0 208 0
27NOV26 14.50 P 0.00 0.00 0.00 1.73 +0.06 35 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 2.12 +0.06 35 0 133 0
27NOV26 15.50 P 0.00 0.00 0.00 2.60 +0.14 39 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.01 +0.14 38 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.46 +0.14 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.92 +0.16 39 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.39 +0.18 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.88 +0.17 42 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.38 +0.16 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.88 +0.17 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.38 +0.17 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.88 +0.11 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 - 36 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 10.00 P 0.13 0.13 0.13 0.10 +0.01 35 20 61 -5
30DEC26 10.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 148 0
30DEC26 11.50 P 0.41 0.42 0.41 0.38 +0.02 35 75 253 +25
30DEC26 12.00 P 0.00 0.00 0.00 0.53 +0.03 35 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 +0.02 35 0 1,133 0
30DEC26 13.00 P 0.00 0.00 0.00 0.94 +0.04 34 0 326 0
30DEC26 13.50 P 0.00 0.00 0.00 1.21 +0.05 34 0 407 0
30DEC26 14.00 P 1.64 1.64 1.64 1.52 +0.06 35 15 1,506 +15
30DEC26 14.50 P 0.00 0.00 0.00 1.86 +0.06 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.28 +0.11 37 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.68 +0.13 37 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 +0.09 38 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 +0.08 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.98 +0.09 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 4.43 +0.08 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.91 +0.10 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.39 +0.17 41 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.88 +0.16 42 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.39 +0.18 45 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.88 +0.11 46 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 7.88 +0.15 51 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 8.88 +0.15 55 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 9.87 +0.14 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.88 +0.15 62 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.87 +0.14 64 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 12.88 +0.15 69 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.87 +0.14 70 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.86 +0.13 72 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.87 +0.14 76 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.86 +0.13 77 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 17.86 +0.14 80 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.86 +0.14 82 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 - 37 0 0 -
30MAR27 9.75 P 0.00 0.00 0.00 0.22 +0.02 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.03 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 +0.02 37 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 +0.02 37 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.03 36 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.83 +0.04 36 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 1.04 +0.04 36 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 1.27 +0.04 36 0 47 0
30MAR27 13.50 P 0.00 0.00 0.00 1.54 +0.05 36 0 15 0
30MAR27 14.00 P 1.88 1.88 1.88 1.84 +0.06 36 10 18 +10
30MAR27 14.50 P 2.21 2.21 2.21 2.16 +0.06 36 15 11,645 +15
30MAR27 15.00 P 0.00 0.00 0.00 2.56 +0.05 37 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.93 +0.06 37 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.34 +0.08 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.75 +0.08 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.16 +0.08 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.59 +0.08 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.03 +0.08 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.48 +0.08 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.94 +0.16 39 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 6.41 +0.16 39 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.89 +0.09 39 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 7.88 +0.15 42 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.90 +0.17 47 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.87 +0.14 47 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 10.88 +0.15 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.87 +0.14 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.88 +0.15 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.87 +0.14 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.86 +0.13 59 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.87 +0.14 63 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.86 +0.13 64 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 17.86 +0.14 66 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.86 +0.14 68 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 - 37 0 0 -
29JUN27 9.75 P 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
29JUN27 10.00 P 0.50 0.50 0.50 0.43 +0.02 38 18 31 +18
29JUN27 10.50 P 0.00 0.00 0.00 0.57 +0.03 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.73 +0.03 38 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.91 +0.03 38 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.12 +0.03 38 0 78 0
29JUN27 12.50 P 0.00 0.00 0.00 1.36 +0.05 38 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.61 +0.04 38 0 94 0
29JUN27 13.50 P 0.00 0.00 0.00 1.88 +0.06 38 0 302 0
29JUN27 14.00 P 0.00 0.00 0.00 2.17 +0.06 38 0 90 0
29JUN27 14.50 P 0.00 0.00 0.00 2.48 +0.06 38 0 91 0
29JUN27 15.00 P 0.00 0.00 0.00 2.87 +0.06 39 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 3.24 +0.07 39 0 73 0
29JUN27 16.00 P 0.00 0.00 0.00 3.62 +0.07 39 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.01 +0.07 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.41 +0.06 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.82 +0.07 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.24 +0.08 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.67 +0.08 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.10 +0.08 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.54 +0.08 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.02 +0.22 41 0 34 0
29JUN27 21.00 P 0.00 0.00 0.00 7.93 +0.16 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.90 +0.17 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.87 +0.14 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.88 +0.15 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.87 +0.14 47 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 12.88 +0.15 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.87 +0.14 52 0 0 0
TOTAL PUT 1,450 78,479 +111
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$ 39.220
28AUG26 26.00 C 0.00 0.00 0.00 13.29 -0.02 231 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.29 -0.02 213 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.29 -0.02 194 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.29 -0.02 177 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.24 -0.07 126 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.29 -0.02 143 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.23 -0.08 81 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.23 -0.08 69 0 4 0
28AUG26 34.00 C 0.00 0.00 0.00 5.23 -0.08 57 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.23 -0.08 46 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 3.23 -0.08 35 0 167 0
28AUG26 37.00 C 0.00 0.00 0.00 2.23 -0.08 24 0 164 0
28AUG26 38.00 C 0.00 0.00 0.00 1.24 -0.09 19 0 242 0
28AUG26 39.00 C 0.50 0.50 0.41 0.44 -0.08 22 34 507 -20
28AUG26 40.00 C 0.09 0.09 0.06 0.06 -0.05 20 107 1,118 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 696 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 517 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 365 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.29 -0.10 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.30 -0.09 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.30 -0.10 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.36 -0.04 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.36 -0.04 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.36 -0.05 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.36 -0.05 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.31 -0.08 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.31 -0.09 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.32 -0.08 18 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.33 -0.08 17 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.26 -0.18 0 0 410 0
29SEP26 37.00 C 0.00 0.00 0.00 2.45 -0.08 17 0 154 0
29SEP26 38.00 C 1.83 1.83 1.83 1.64 -0.08 17 2 218 -2
29SEP26 39.00 C 0.95 0.95 0.95 0.97 -0.06 16 10 432 -10
29SEP26 40.00 C 0.70 0.70 0.70 0.53 -0.05 16 10 578 +10
29SEP26 41.00 C 0.40 0.40 0.26 0.25 -0.05 16 10 496 +5
29SEP26 42.00 C 0.15 0.15 0.12 0.11 -0.02 17 13 313 +12
29SEP26 43.00 C 0.05 0.05 0.05 0.05 0.00 17 12 532 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 18 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 244 0
29SEP26 46.00 C 0.02 0.02 0.02 0.01 0.00 21 40 174 -40
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 12.42 -0.05 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.44 -0.04 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.44 -0.04 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.45 -0.04 35 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.46 -0.04 32 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.39 -0.08 18 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.40 -0.08 17 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.42 -0.08 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.46 -0.08 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.54 -0.08 17 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 2.70 -0.07 17 0 74 0
29OCT26 38.00 C 1.97 1.97 1.97 1.90 -0.12 16 15 36 -13
29OCT26 39.00 C 0.00 0.00 0.00 1.30 -0.10 16 0 134 0
29OCT26 40.00 C 0.91 0.91 0.85 0.85 -0.06 16 13 331 +9
29OCT26 41.00 C 0.00 0.00 0.00 0.53 -0.05 17 0 183 0
29OCT26 42.00 C 0.00 0.00 0.00 0.31 -0.03 17 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 0.17 -0.02 17 0 122 0
29OCT26 44.00 C 0.14 0.14 0.14 0.09 -0.01 17 3 278 +3
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 17 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 10.54 -0.01 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.55 -0.02 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.55 -0.04 28 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.59 +0.02 27 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.56 -0.06 22 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.64 -0.05 21 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.77 -0.03 21 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.96 -0.01 21 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.22 0.00 21 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 2.49 +0.02 20 0 60 0
27NOV26 39.00 C 0.00 0.00 0.00 1.94 +0.03 21 0 380 0
27NOV26 40.00 C 0.00 0.00 0.00 1.48 +0.04 21 0 219 0
27NOV26 41.00 C 0.00 0.00 0.00 1.10 +0.04 21 0 100 0
27NOV26 42.00 C 0.00 0.00 0.00 0.80 +0.04 21 0 53 0
27NOV26 43.00 C 0.00 0.00 0.00 0.57 +0.04 21 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.40 +0.04 21 0 43 0
27NOV26 45.00 C 0.00 0.00 0.00 0.27 +0.03 21 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 2 0
27NOV26 47.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.48 -0.03 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.49 -0.03 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.50 -0.03 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.51 -0.04 35 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.54 -0.02 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.55 -0.03 31 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.56 -0.03 28 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.59 +0.02 26 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.56 -0.06 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.64 -0.05 21 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.77 -0.03 21 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 3.96 -0.01 21 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.22 0.00 21 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.49 +0.02 20 0 471 0
30DEC26 39.00 C 0.00 0.00 0.00 1.94 +0.03 20 0 163 0
30DEC26 40.00 C 0.00 0.00 0.00 1.48 +0.04 20 0 190 0
30DEC26 41.00 C 0.00 0.00 0.00 1.10 +0.04 20 0 274 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 +0.04 20 0 185 0
30DEC26 43.00 C 0.00 0.00 0.00 0.57 +0.04 20 0 337 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 +0.04 20 0 91 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 +0.03 20 0 37 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 0.00 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 13.49 -0.03 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.50 -0.04 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.51 -0.04 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.54 -0.03 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.55 -0.03 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.58 -0.02 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.61 -0.02 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.56 -0.08 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.64 -0.09 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.77 -0.13 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.98 -0.12 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 3.28 -0.10 18 0 2 0
30MAR27 38.00 C 2.69 2.69 2.69 2.63 -0.11 18 50 158 0
30MAR27 39.00 C 0.00 0.00 0.00 2.11 -0.13 18 0 55 0
30MAR27 40.00 C 1.73 1.75 1.73 1.62 -0.18 18 80 238 +80
30MAR27 41.00 C 0.00 0.00 0.00 1.35 -0.05 18 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.04 -0.05 18 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.79 -0.06 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.60 -0.05 18 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.45 -0.04 18 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.33 -0.04 18 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.24 -0.03 18 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 -0.02 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.49 -0.04 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.50 -0.04 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.51 -0.04 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.54 -0.03 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.56 -0.05 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.61 -0.03 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.68 -0.03 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.81 -0.05 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.83 -0.09 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.11 -0.04 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.46 -0.03 20 0 28 0
29JUN27 37.00 C 0.00 0.00 0.00 3.88 -0.01 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.34 -0.01 20 0 70 0
29JUN27 39.00 C 0.00 0.00 0.00 2.88 0.00 20 0 0 0
29JUN27 40.00 C 2.30 2.30 2.30 2.46 0.00 20 45 184 +45
29JUN27 41.00 C 1.98 1.98 1.96 2.08 0.00 20 2 22 +2
29JUN27 42.00 C 0.00 0.00 0.00 1.78 +0.01 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.49 +0.01 21 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 1.25 +0.01 21 0 17 0
29JUN27 45.00 C 0.00 0.00 0.00 1.05 +0.01 21 0 94 0
29JUN27 46.00 C 0.00 0.00 0.00 0.86 +0.01 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.72 -0.03 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.52 +0.02 21 0 135 0
TOTAL CALL 446 18,488 +81
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 165 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 151 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 199 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 518 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,114 0
28AUG26 38.00 P 0.03 0.03 0.03 0.02 -0.01 22 4 1,027 -4
28AUG26 39.00 P 0.22 0.22 0.14 0.20 -0.01 21 154 810 +148
28AUG26 40.00 P 0.00 0.00 0.00 0.83 +0.03 20 0 464 0
28AUG26 41.00 P 0.00 0.00 0.00 1.78 +0.08 0 0 61 0
28AUG26 42.00 P 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.78 +0.08 0 0 16 0
28AUG26 44.00 P 0.00 0.00 0.00 4.78 +0.08 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.78 +0.08 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.78 +0.08 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.78 +0.08 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.78 +0.08 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.78 +0.05 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.28 +0.08 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 53 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 21 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 0.00 17 0 700 0
29SEP26 37.00 P 0.14 0.15 0.14 0.13 0.00 17 16 1,155 +16
29SEP26 38.00 P 0.35 0.36 0.31 0.31 +0.01 16 29 521 +29
29SEP26 39.00 P 0.61 0.73 0.60 0.70 +0.02 17 16 267 +10
29SEP26 40.00 P 1.10 1.25 1.10 1.22 0.00 16 3 191 +3
29SEP26 41.00 P 0.00 0.00 0.00 1.95 +0.05 16 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 2.82 +0.07 16 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.78 +0.08 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.78 +0.08 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.78 +0.08 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.78 +0.08 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.78 +0.05 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.78 +0.05 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.28 +0.08 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 168 0
29OCT26 36.00 P 0.00 0.00 0.00 0.14 0.00 17 0 197 0
29OCT26 37.00 P 0.00 0.00 0.00 0.29 0.00 17 0 416 0
29OCT26 38.00 P 0.58 0.58 0.58 0.56 +0.01 17 7 301 +7
29OCT26 39.00 P 0.90 0.94 0.90 0.96 +0.04 17 21 197 +21
29OCT26 40.00 P 1.41 1.41 1.41 1.51 +0.05 17 10 70 0
29OCT26 41.00 P 0.00 0.00 0.00 2.20 +0.07 18 0 89 0
29OCT26 42.00 P 0.00 0.00 0.00 2.93 +0.05 16 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 3.82 +0.07 16 0 152 0
29OCT26 44.00 P 0.00 0.00 0.00 4.78 +0.08 0 0 50 0
29OCT26 45.00 P 0.00 0.00 0.00 5.78 +0.08 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.78 +0.08 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.78 +0.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.78 +0.08 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.78 +0.05 0 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 0.03 +0.01 23 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 7 0
27NOV26 33.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 11 0
27NOV26 34.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 8 0
27NOV26 35.00 P 0.00 0.00 0.00 0.30 +0.05 22 0 151 0
27NOV26 36.00 P 0.00 0.00 0.00 0.49 +0.07 22 0 369 0
27NOV26 37.00 P 0.80 0.80 0.80 0.76 +0.10 22 1 512 +1
27NOV26 38.00 P 1.09 1.09 1.09 1.11 +0.11 22 1 409 +1
27NOV26 39.00 P 1.56 1.56 1.56 1.56 +0.13 22 1 626 +1
27NOV26 40.00 P 2.17 2.29 2.17 2.10 +0.13 22 60 321 +60
27NOV26 41.00 P 2.87 3.01 2.87 2.73 +0.14 23 60 150 +60
27NOV26 42.00 P 0.00 0.00 0.00 3.35 +0.13 21 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 4.13 +0.12 21 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 4.97 +0.11 21 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.87 +0.11 22 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.81 +0.10 22 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.02 +0.09 31 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.04 +0.08 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.07 +0.08 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 20 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 290 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 193 0
30DEC26 34.00 P 0.00 0.00 0.00 0.31 +0.04 19 0 426 0
30DEC26 35.00 P 0.00 0.00 0.00 0.51 +0.06 19 0 660 0
30DEC26 36.00 P 0.75 0.75 0.75 0.77 +0.06 19 20 226 +20
30DEC26 37.00 P 0.00 0.00 0.00 1.11 +0.05 19 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 1.58 +0.08 19 0 202 0
30DEC26 39.00 P 0.00 0.00 0.00 2.13 +0.12 19 0 298 0
30DEC26 40.00 P 0.00 0.00 0.00 2.77 +0.14 19 0 118 0
30DEC26 41.00 P 3.28 3.50 3.28 3.47 +0.07 19 75 87 +58
30DEC26 42.00 P 0.00 0.00 0.00 4.30 +0.11 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 5.03 +0.11 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.90 +0.10 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.81 +0.10 19 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 7.87 +0.12 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.75 +0.03 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.72 +0.04 21 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.69 +0.03 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.67 +0.03 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.13 +0.03 24 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 0.01 -0.01 18 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.08 0.00 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 0.00 18 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.22 -0.02 18 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 0.36 -0.01 18 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.54 -0.02 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.79 +0.01 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.10 +0.03 18 0 101 0
30MAR27 37.00 P 0.00 0.00 0.00 1.49 +0.06 18 0 100 0
30MAR27 38.00 P 1.85 1.85 1.85 1.96 +0.09 19 3 27 +3
30MAR27 39.00 P 0.00 0.00 0.00 2.50 +0.11 19 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.12 +0.13 19 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 3.82 +0.09 19 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.58 +0.10 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.23 +0.03 18 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.06 +0.04 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 6.94 +0.05 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.88 +0.01 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.89 +0.10 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.78 +0.04 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.74 +0.04 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.70 +0.04 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.14 +0.03 21 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 0.00 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.43 +0.03 21 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.60 +0.03 21 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.81 +0.04 21 0 42 0
29JUN27 34.00 P 0.00 0.00 0.00 1.07 +0.05 21 0 82 0
29JUN27 35.00 P 1.48 1.48 1.48 1.38 +0.05 21 5 139 +5
29JUN27 36.00 P 0.00 0.00 0.00 1.76 +0.06 21 0 121 0
29JUN27 37.00 P 0.00 0.00 0.00 2.19 +0.07 21 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.67 +0.08 21 0 76 0
29JUN27 39.00 P 0.00 0.00 0.00 3.22 +0.08 22 0 173 0
29JUN27 40.00 P 0.00 0.00 0.00 3.82 +0.09 22 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.47 +0.09 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.03 -0.06 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.75 +0.09 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.52 +0.09 21 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.55 +0.09 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.42 +0.10 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.31 +0.09 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.23 +0.09 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.18 +0.09 26 0 0 0
TOTAL PUT 486 21,617 +439
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 59.400
28AUG26 35.00 C 0.00 0.00 0.00 24.41 +0.55 184 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 23.41 +0.55 172 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 22.41 +0.55 161 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 21.41 +0.55 149 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 20.41 +0.55 138 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 19.41 +0.55 125 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 18.41 +0.55 110 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 17.41 +0.55 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 16.41 +0.55 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.41 +0.54 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.41 +0.54 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.41 +0.53 0 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 12.41 +0.53 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.41 +0.27 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.41 +0.49 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.42 +0.46 76 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.96 +0.30 73 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 4.64 +0.02 72 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 2.70 -0.30 73 0 245 0
28AUG26 60.00 C 0.50 1.32 0.50 1.25 -0.44 70 295 241 -124
28AUG26 62.50 C 0.30 0.63 0.30 0.49 -0.45 71 76 314 -27
28AUG26 65.00 C 0.28 0.28 0.20 0.17 -0.30 73 109 476 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.16 74 0 913 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.08 73 0 2,331 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.03 87 0 761 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 278 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 112 0 781 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 124 0 45 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 146 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 156 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 166 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 235 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 14.94 - 62 0 0 -
04SEP26 45.00 C 0.00 0.00 0.00 14.44 - 60 0 0 -
04SEP26 45.50 C 0.00 0.00 0.00 13.94 +0.36 57 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 13.41 +0.46 0 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 12.91 +0.45 0 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 12.43 +0.29 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 11.99 +0.33 68 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 11.47 +0.33 60 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 10.98 +0.42 60 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 10.50 +0.40 61 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 10.02 +0.38 61 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 9.54 +0.35 61 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 8.60 +0.29 61 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 7.68 +0.21 60 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 6.80 +0.14 60 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 5.96 +0.06 60 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 5.17 +0.02 60 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 4.44 -0.05 61 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 3.65 -0.22 57 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 3.06 -0.25 58 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 2.53 -0.30 58 0 2 0
04SEP26 60.00 C 0.00 0.00 0.00 2.12 -0.28 60 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 1.67 -0.37 59 0 0 0
04SEP26 62.00 C 1.25 1.25 1.25 1.39 -0.33 61 5 5 +5
04SEP26 63.00 C 0.00 0.00 0.00 1.12 -0.32 62 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.87 -0.31 61 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.67 -0.29 61 0 0 0
04SEP26 66.00 C 0.55 0.56 0.55 0.51 -0.27 61 36 45 +30
04SEP26 67.00 C 0.00 0.00 0.00 0.38 -0.24 61 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.28 -0.22 61 0 15 0
04SEP26 69.00 C 0.00 0.00 0.00 0.21 -0.18 61 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.16 61 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.11 -0.13 61 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.08 -0.11 61 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.06 -0.08 62 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.04 -0.07 61 0 0 0
04SEP26 75.00 C 0.10 0.10 0.10 0.03 -0.06 62 15 15 +15
04SEP26 76.00 C 0.00 0.00 0.00 0.02 -0.05 62 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.46 +0.50 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.47 +0.50 62 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.47 +0.49 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.48 +0.48 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.49 +0.39 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.50 +0.46 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.52 +0.44 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.44 +0.18 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.47 +0.19 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.52 +0.15 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.56 +0.36 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.63 +0.21 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.75 +0.20 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.84 +0.17 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.03 +0.11 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.36 +0.23 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.46 +0.17 59 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.75 +0.08 59 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 5.15 +0.03 57 0 181 0
29SEP26 60.00 C 4.32 4.32 4.32 3.98 0.00 57 2 64 +2
29SEP26 62.50 C 0.00 0.00 0.00 3.04 -0.02 58 0 150 0
29SEP26 65.00 C 2.50 2.53 2.50 2.30 -0.09 59 12 80 0
29SEP26 67.50 C 1.87 1.87 1.87 1.73 -0.07 60 15 457 0
29SEP26 70.00 C 0.00 0.00 0.00 1.25 -0.07 60 0 154 0
29SEP26 72.50 C 0.00 0.00 0.00 0.88 -0.07 59 0 50 0
29SEP26 75.00 C 0.00 0.00 0.00 0.62 -0.06 59 0 63 0
29SEP26 77.50 C 0.00 0.00 0.00 0.42 -0.06 59 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.29 -0.05 59 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 0.19 -0.04 59 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 -0.03 59 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 -0.02 60 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.02 60 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 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 24.51 +0.40 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 23.54 +0.40 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 22.57 +0.39 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 21.61 +0.38 57 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 20.67 +0.38 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.73 +0.36 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.81 +0.36 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 17.90 +0.34 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 16.94 +0.32 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.87 +0.04 50 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.09 +0.22 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.11 +0.13 50 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.24 -0.04 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.56 +0.17 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.95 +0.38 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.05 +0.20 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.66 +0.20 57 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 8.13 +0.17 57 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 6.57 +0.03 55 0 320 0
29OCT26 60.00 C 0.00 0.00 0.00 5.42 -0.03 56 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 4.45 -0.08 56 0 170 0
29OCT26 65.00 C 3.51 3.51 3.51 3.68 -0.08 57 30 112 +30
29OCT26 67.50 C 0.00 0.00 0.00 2.91 -0.15 56 0 95 0
29OCT26 70.00 C 0.00 0.00 0.00 2.38 -0.08 57 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 1.96 0.00 58 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 1.55 -0.01 58 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.23 0.00 58 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.95 -0.02 58 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.74 -0.02 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.58 -0.02 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.44 -0.02 58 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.34 -0.01 58 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.26 -0.02 58 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.20 -0.02 58 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.15 -0.02 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 17.51 +0.25 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.23 -0.23 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.87 +0.20 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.01 +0.36 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.11 -0.06 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.27 -0.18 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.75 +0.37 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.89 +0.16 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.44 +0.23 55 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 8.98 -0.13 55 0 30 0
27NOV26 57.50 C 7.58 7.76 7.30 7.76 +0.09 56 59 59 +44
27NOV26 60.00 C 5.59 6.69 5.59 6.50 -0.02 55 33 33 +33
27NOV26 62.50 C 4.78 5.72 4.78 5.55 -0.06 55 26 26 +26
27NOV26 65.00 C 0.00 0.00 0.00 4.82 +0.01 57 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 4.13 -0.02 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 3.44 -0.14 57 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 2.89 -0.12 57 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 2.38 -0.14 57 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 1.98 -0.13 57 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.58 -0.13 56 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.31 -0.11 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.07 -0.11 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.00 +0.40 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.10 +0.40 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.20 +0.39 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.34 +0.40 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.47 +0.38 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.63 +0.38 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.81 +0.39 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.98 +0.36 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.21 +0.37 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.44 +0.37 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.17 -0.16 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.56 -0.05 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.81 -0.09 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.15 -0.07 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.50 -0.06 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.86 +0.32 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.39 +0.30 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.03 +0.26 55 20 20 +20
30DEC26 57.50 C 0.00 0.00 0.00 8.87 +0.29 55 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 7.82 +0.32 56 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 6.87 +0.31 57 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 6.09 +0.39 57 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 5.12 -0.03 56 0 0 0
30DEC26 70.00 C 4.00 4.00 4.00 4.53 +0.19 57 5 36 +5
30DEC26 72.50 C 0.00 0.00 0.00 3.97 +0.04 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.50 +0.10 58 20 20 +20
30DEC26 77.50 C 0.00 0.00 0.00 3.04 +0.11 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.64 +0.19 58 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 2.19 +0.09 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.89 +0.08 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.63 +0.08 57 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.38 +0.05 57 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.23 +0.06 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.04 +0.04 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.88 +0.05 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.75 +0.04 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 +0.02 57 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.55 +0.03 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.47 +0.02 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.41 +0.02 58 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.35 +0.02 58 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 25.89 +0.54 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.09 +0.55 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.28 +0.55 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.47 +0.54 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.72 +0.54 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.97 +0.55 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 21.22 +0.55 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.49 +0.52 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.80 +0.52 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.12 +0.52 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.43 +0.52 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.78 +0.49 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.17 +0.49 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.56 +0.50 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.46 +0.01 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.35 +0.45 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.59 +0.04 54 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 12.34 +0.40 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 11.23 +0.40 55 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 10.17 +0.35 55 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 9.35 +0.31 56 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 8.34 +0.11 55 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 7.79 +0.26 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.10 +0.26 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.49 +0.21 57 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 5.80 +0.12 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.34 +0.23 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.86 +0.22 58 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.38 +0.21 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.93 +0.17 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.48 +0.07 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.23 +0.17 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.89 +0.13 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.56 +0.13 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.31 +0.06 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.06 +0.05 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.87 +0.09 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.70 +0.09 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.53 +0.09 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.36 +0.06 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.25 +0.07 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 26.79 +0.51 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 26.04 +0.49 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 25.30 +0.48 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 23.84 -0.24 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.83 +0.45 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.49 -0.22 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.48 +0.44 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.15 -0.22 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 21.14 +0.42 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.51 +0.39 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.91 +0.38 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.31 +0.38 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.71 +0.38 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.11 +0.34 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.58 +0.33 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.05 +0.82 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.28 +0.31 53 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 14.13 +0.26 54 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 13.05 +0.20 54 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 12.03 +0.14 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.13 +0.10 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.34 +0.11 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.70 +0.20 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.03 +0.20 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.26 +0.04 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.70 +0.04 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.22 +0.04 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.70 +0.29 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.20 +0.07 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.74 +0.06 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.29 +0.21 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.85 +0.18 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.51 +0.16 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.18 +0.15 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.73 +0.03 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.53 +0.12 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.19 +0.01 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.96 +0.01 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.73 0.00 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.50 0.00 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.33 0.00 56 0 0 0
TOTAL CALL 758 14,955 +79
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 218 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 197 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 157 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 148 0 147 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 139 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 129 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 121 0 152 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 103 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.02 95 0 55 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.05 87 0 165 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.09 79 0 136 0
28AUG26 52.50 P 0.30 0.30 0.30 0.05 -0.25 74 4 193 +4
28AUG26 55.00 P 1.10 1.10 0.60 0.23 -0.54 73 15 339 -1
28AUG26 57.50 P 2.16 2.30 0.66 0.79 -0.79 73 89 483 +41
28AUG26 60.00 P 0.00 0.00 0.00 1.93 -0.95 74 0 745 0
28AUG26 62.50 P 0.00 0.00 0.00 3.60 -0.96 72 0 141 0
28AUG26 65.00 P 0.00 0.00 0.00 5.75 -0.83 72 0 66 0
28AUG26 67.50 P 0.00 0.00 0.00 8.13 -0.70 72 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 10.60 -0.62 0 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 13.10 -0.57 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.60 -0.55 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.10 -0.55 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.60 -0.55 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.10 -0.55 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 25.60 -0.55 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.10 -0.55 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.60 -0.55 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.10 -0.55 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.60 -0.55 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.10 -0.55 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 40.60 -0.55 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.10 -0.55 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 45.60 -0.55 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.10 -0.55 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 50.60 -0.55 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 53.10 -0.55 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
04SEP26 45.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
04SEP26 45.50 P 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 -0.07 59 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.07 61 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.03 -0.09 62 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.10 62 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.05 -0.12 62 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.15 61 0 0 0
04SEP26 49.50 P 0.34 0.34 0.34 0.08 -0.17 61 12 12 +12
04SEP26 50.00 P 0.40 0.40 0.40 0.10 -0.21 61 20 20 +20
04SEP26 51.00 P 0.54 0.54 0.54 0.16 -0.27 61 15 30 +15
04SEP26 52.00 P 0.74 0.74 0.74 0.25 -0.33 61 14 47 0
04SEP26 53.00 P 0.49 0.49 0.49 0.37 -0.39 61 15 30 +15
04SEP26 54.00 P 0.74 0.74 0.67 0.54 -0.44 61 44 45 +30
04SEP26 55.00 P 0.91 0.91 0.75 0.75 -0.53 61 64 84 +64
04SEP26 56.00 P 0.00 0.00 0.00 1.02 -0.61 61 0 15 0
04SEP26 57.00 P 0.00 0.00 0.00 1.36 -0.65 62 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 1.76 -0.73 62 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 2.24 -0.77 62 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 2.78 -0.76 63 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 3.38 -0.83 63 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 4.05 -0.84 64 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 4.78 -0.73 64 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 5.40 -0.85 60 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 6.21 -0.82 61 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 7.05 -0.81 61 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 7.92 -0.79 60 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 8.83 -0.76 60 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 9.76 -0.73 60 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 11.03 -0.50 81 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 12.01 -0.40 85 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 12.78 -0.53 75 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 13.62 -0.69 59 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 14.76 -0.51 81 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 15.60 -0.60 0 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 16.69 -0.49 82 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 17.60 -0.57 0 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 18.60 -0.56 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 19.60 -0.55 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 20.60 -0.55 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 21.60 -0.55 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.03 58 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.03 59 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.04 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.05 60 0 15 0
29SEP26 43.00 P 0.23 0.23 0.23 0.15 -0.06 59 29 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.20 -0.08 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.28 -0.09 59 0 16 0
29SEP26 46.00 P 0.57 0.57 0.57 0.36 -0.12 59 45 200 0
29SEP26 47.00 P 0.58 0.58 0.49 0.48 -0.12 59 75 123 +45
29SEP26 48.00 P 0.70 0.72 0.70 0.60 -0.14 59 33 28 +22
29SEP26 49.00 P 0.00 0.00 0.00 0.74 -0.16 59 0 0 0
29SEP26 50.00 P 0.90 1.00 0.85 0.91 -0.19 58 19 121 +19
29SEP26 52.50 P 1.37 1.37 1.37 1.49 -0.28 58 36 69 +30
29SEP26 55.00 P 0.00 0.00 0.00 2.33 -0.38 59 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 3.43 -0.34 60 4 235 +4
29SEP26 60.00 P 0.00 0.00 0.00 4.78 -0.45 60 0 303 0
29SEP26 62.50 P 0.00 0.00 0.00 6.33 -0.50 61 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 7.87 -0.49 59 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 9.75 -0.50 59 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 12.10 -0.36 65 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 14.23 -0.38 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.63 -0.23 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.73 -0.31 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.23 -0.24 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.59 -0.17 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.00 -0.20 75 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.37 -0.32 74 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.70 -0.45 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.37 -0.28 82 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.60 -0.55 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.12 -0.53 70 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.60 -0.55 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.10 -0.55 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.60 -0.55 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.10 -0.55 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.60 -0.55 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.10 -0.55 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 -0.02 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.15 -0.04 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.20 -0.04 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.26 -0.05 58 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.34 -0.06 58 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.42 -0.08 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.54 -0.05 58 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.65 -0.08 58 0 8 0
29OCT26 45.00 P 0.86 0.86 0.86 0.79 -0.10 58 5 13 -5
29OCT26 46.00 P 0.00 0.00 0.00 0.93 -0.14 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.14 -0.11 58 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.32 -0.12 57 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.54 -0.16 57 0 90 0
29OCT26 50.00 P 0.00 0.00 0.00 1.81 -0.20 57 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.63 -0.22 57 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 3.60 -0.27 58 0 153 0
29OCT26 57.50 P 0.00 0.00 0.00 4.73 -0.44 58 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 6.21 -0.25 59 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 7.50 -0.51 57 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 9.41 -0.32 60 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 11.14 -0.45 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.95 -0.61 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.22 -0.40 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.39 -0.36 64 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 19.56 -0.14 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.77 -0.23 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.05 -0.20 65 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.43 -0.04 67 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 28.40 -0.74 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 30.99 -0.40 64 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.37 -0.35 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 35.69 -0.49 58 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 38.15 -0.51 58 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 40.62 -0.53 58 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 43.10 -0.55 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 45.60 -0.55 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 48.10 -0.55 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 50.60 -0.55 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 53.10 -0.55 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.92 -0.17 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.08 -0.16 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.31 -0.18 57 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.53 -0.16 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.75 -0.24 57 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.04 -0.22 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.32 -0.25 57 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.62 -0.28 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 3.52 -0.32 57 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.60 -0.35 57 0 0 0
27NOV26 57.50 P 5.82 5.82 5.82 5.82 -0.40 58 15 45 +15
27NOV26 60.00 P 0.00 0.00 0.00 7.11 -0.53 57 0 39 0
27NOV26 62.50 P 0.00 0.00 0.00 8.59 -0.54 57 0 30 0
27NOV26 65.00 P 11.82 11.82 11.82 10.35 -0.48 58 15 15 +15
27NOV26 67.50 P 0.00 0.00 0.00 12.16 -0.49 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.00 -0.55 59 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.05 -0.49 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.02 -0.58 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.31 -0.40 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.54 -0.24 64 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.65 -0.40 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 26.86 -0.31 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.39 -0.01 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.48 0.00 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.57 -0.02 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 -0.05 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.80 -0.03 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.93 -0.07 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.09 -0.07 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.25 -0.10 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.46 -0.09 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.68 -0.12 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.89 -0.16 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.16 -0.08 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.44 -0.19 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.72 -0.23 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.05 -0.24 56 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.39 -0.26 56 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.38 -0.30 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.52 -0.32 57 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 6.81 -0.34 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.22 -0.37 58 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 9.84 -0.25 59 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 11.33 -0.38 58 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 13.15 -0.38 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.03 -0.29 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.91 -0.44 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.82 -0.55 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.94 -0.43 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.87 -0.14 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.82 -0.33 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.03 -0.34 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.27 -0.35 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.54 -1.05 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.87 -0.37 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.20 -0.39 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.58 -0.40 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.97 -0.41 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.37 -0.43 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.80 -0.44 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.24 -0.46 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.69 -0.48 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.15 -0.50 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.02 -0.06 57 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.20 -0.06 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.38 -0.06 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.56 -0.07 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.78 -0.08 57 0 0 0
30MAR27 40.00 P 2.20 2.20 2.20 1.96 -0.14 56 20 20 +20
30MAR27 41.00 P 0.00 0.00 0.00 2.25 -0.08 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.51 -0.11 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.81 -0.11 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.11 -0.11 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.41 -0.16 57 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.63 -0.20 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.99 -0.33 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.37 -0.34 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.85 -0.27 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.24 -0.32 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.31 -0.40 56 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.63 -0.35 57 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 9.00 -0.36 57 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.50 -0.33 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 12.03 -0.37 58 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 13.66 +0.14 59 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 15.32 -0.41 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.14 -0.38 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.02 -0.45 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.45 -0.94 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.36 -0.35 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.38 -0.35 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.41 -0.34 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.48 -0.37 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.63 -0.37 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.79 -0.36 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.97 -0.39 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.23 -0.38 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.50 -0.37 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.77 -0.39 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.10 -0.39 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.44 -0.40 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.79 -0.40 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 51.16 -0.41 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 53.56 -0.42 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.68 -0.14 56 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.90 -0.16 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.14 -0.16 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.33 -0.22 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.63 -0.20 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.93 -0.20 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.23 -0.21 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.54 -0.21 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.85 -0.23 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.20 -0.26 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.58 -0.27 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.01 -0.06 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.43 -0.27 56 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.86 -0.27 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.30 -0.28 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.77 -0.28 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.00 -0.29 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.18 -0.45 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.62 -0.43 57 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 12.16 -0.39 57 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.75 -0.38 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 15.35 -0.23 58 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 17.07 -0.36 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.85 +0.07 58 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 20.04 -0.49 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.91 -1.12 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.80 -0.51 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.71 -0.50 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.71 -0.52 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.75 -0.52 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.80 -0.52 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.88 -0.53 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.04 -0.53 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.22 -0.52 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.40 -0.52 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.61 -0.52 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.88 -0.52 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.16 -0.51 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.45 -0.50 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 51.75 -0.50 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 54.10 -0.49 56 0 0 0
TOTAL PUT 588 11,066 +365
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$ 98.650
28AUG26 57.50 C 0.00 0.00 0.00 41.38 +0.51 309 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 38.88 +0.51 287 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 36.38 +0.51 266 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 33.87 +0.50 244 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 31.38 +0.51 227 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 28.88 +0.51 208 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 26.38 +0.51 189 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 23.88 +0.51 172 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 21.38 +0.51 154 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 18.67 +0.29 70 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 16.17 +0.29 53 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 13.67 +0.29 0 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 11.17 +0.29 0 0 385 0
28AUG26 90.00 C 9.00 9.00 9.00 8.67 +0.29 0 10 220 -10
28AUG26 92.50 C 0.00 0.00 0.00 6.17 +0.28 0 0 211 0
28AUG26 95.00 C 0.00 0.00 0.00 3.72 +0.23 25 0 251 0
28AUG26 97.50 C 2.00 2.00 1.80 1.57 +0.08 24 16 527 -14
28AUG26 100.00 C 0.47 0.68 0.40 0.40 -0.02 25 78 680 -4
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 552 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 370 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 302 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 176 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.95 +0.44 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.47 +0.45 86 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.98 +0.46 80 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.48 +0.45 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.00 +0.46 69 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 31.51 +0.47 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.02 +0.47 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.54 +0.48 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.06 +0.69 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.58 +0.69 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.11 +0.52 41 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 16.41 +0.29 25 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 13.97 +0.29 25 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.61 +0.30 26 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 9.36 +0.30 26 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 7.29 +0.29 26 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 5.46 +0.27 26 0 84 0
29SEP26 97.50 C 0.00 0.00 0.00 3.86 +0.29 25 0 370 0
29SEP26 100.00 C 2.90 2.90 2.90 2.61 +0.18 25 18 119 +18
29SEP26 102.50 C 1.75 1.75 1.75 1.73 +0.17 25 3 302 0
29SEP26 105.00 C 1.13 1.13 1.13 1.09 +0.08 25 15 347 -15
29SEP26 107.50 C 0.90 0.90 0.76 0.67 +0.08 26 25 148 +8
29SEP26 110.00 C 0.50 0.50 0.50 0.38 +0.06 26 30 89 -15
29SEP26 112.50 C 0.34 0.34 0.34 0.21 +0.04 26 30 59 -15
29SEP26 115.00 C 0.24 0.24 0.24 0.11 +0.02 26 15 186 0
29SEP26 117.50 C 0.16 0.16 0.16 0.06 +0.01 26 200 302 +200
29SEP26 120.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 39.14 +0.47 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 36.65 +0.47 55 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.17 +0.48 52 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.68 +0.47 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.20 +0.48 44 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.73 +0.49 41 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.27 +0.51 38 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.64 +0.34 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.23 +0.36 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.77 +0.28 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.46 +0.28 26 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 12.25 +0.27 26 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 10.19 +0.26 26 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 8.30 +0.24 26 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 6.62 +0.21 26 0 82 0
29OCT26 97.50 C 0.00 0.00 0.00 5.16 +0.34 26 0 166 0
29OCT26 100.00 C 3.97 3.97 3.97 3.82 +0.16 25 3 106 +3
29OCT26 102.50 C 2.90 2.90 2.90 2.84 +0.13 25 1 126 +1
29OCT26 105.00 C 2.27 2.27 2.27 2.09 +0.09 25 1 82 +1
29OCT26 107.50 C 1.72 1.72 1.72 1.56 +0.09 26 1 89 0
29OCT26 110.00 C 0.00 0.00 0.00 1.09 +0.07 26 0 95 0
29OCT26 112.50 C 1.04 1.04 0.98 0.74 +0.05 26 30 100 -2
29OCT26 115.00 C 0.00 0.00 0.00 0.49 +0.04 26 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.32 +0.03 26 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.81 +0.55 38 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.27 +0.47 33 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.75 +0.45 29 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.36 +0.49 28 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.04 +0.36 27 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.71 +0.24 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.60 +0.22 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 10.65 +0.20 26 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 8.86 +0.17 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 7.12 0.00 25 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 5.88 +0.30 26 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 4.61 +0.16 25 0 42 0
27NOV26 102.50 C 0.00 0.00 0.00 3.70 +0.18 26 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.93 +0.12 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 2.23 +0.04 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.67 +0.02 26 0 2 0
27NOV26 112.50 C 0.00 0.00 0.00 1.23 +0.01 26 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.89 +0.01 26 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.45 0.00 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.15 +0.51 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.56 +0.40 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.19 +0.52 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.71 +0.53 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.23 +0.53 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.78 +0.56 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.34 +0.58 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.81 +0.50 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.27 +0.47 29 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 21.75 +0.45 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.65 +0.78 28 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 17.42 +0.36 27 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 15.14 +0.15 26 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.15 +0.11 26 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 11.18 +0.28 25 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 9.49 +0.20 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.99 +0.15 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 6.67 +0.11 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.56 +0.12 25 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 4.55 +0.08 25 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.78 +0.15 26 0 25 0
30DEC26 107.50 C 3.05 3.05 3.05 3.02 +0.04 26 3 47 +3
30DEC26 110.00 C 0.00 0.00 0.00 2.41 -0.06 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.90 -0.06 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.47 -0.05 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.13 -0.06 26 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.84 -0.08 26 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.63 -0.05 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.15 +0.17 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.57 +0.07 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.19 +0.11 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.71 -0.06 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.27 -0.04 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.39 +0.88 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.25 +1.11 35 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.86 +1.07 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.57 +1.07 31 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 23.33 +1.03 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.16 +1.04 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.14 +1.11 28 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.69 +0.21 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.87 +0.19 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 13.18 +0.19 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.63 +0.16 25 0 15 0
30MAR27 95.00 C 10.13 10.13 10.13 10.12 +0.07 25 15 1,034 +15
30MAR27 97.50 C 8.87 8.87 8.87 8.84 +0.11 25 15 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.70 +0.22 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.68 +0.18 26 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.79 +0.16 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 5.01 +0.13 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.24 +0.07 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.60 +0.05 26 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.00 +0.04 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.54 +0.04 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.04 +0.03 25 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.71 +0.03 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.07 +0.10 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.69 +0.15 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.35 +0.17 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.52 +1.02 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.17 +1.03 32 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.85 +1.02 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.57 +0.98 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.35 +0.96 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.20 +0.87 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.14 +0.69 27 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.17 +0.49 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.75 +0.75 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 16.58 +0.19 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.09 +0.17 26 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 13.66 +0.17 26 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.36 +0.14 26 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.12 +0.14 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.02 +0.12 27 0 9 0
29JUN27 102.50 C 0.00 0.00 0.00 8.96 +0.12 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.03 +0.10 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.16 +0.10 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.37 +0.08 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 5.67 +0.08 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.00 +0.06 27 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.58 +0.05 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 4.02 +0.06 28 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.56 +0.04 28 0 7 0
TOTAL CALL 509 14,725 +174
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 152 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 126 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 374 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 101 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 639 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 596 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 193 0
28AUG26 90.00 P 0.06 0.06 0.06 0.01 0.00 42 15 343 +15
28AUG26 92.50 P 0.06 0.06 0.06 0.01 0.00 31 15 249 0
28AUG26 95.00 P 0.08 0.08 0.08 0.05 -0.07 25 20 413 -20
28AUG26 97.50 P 0.34 0.52 0.34 0.46 -0.21 26 9 421 +1
28AUG26 100.00 P 1.20 1.20 1.20 1.79 -0.26 27 30 30 +30
28AUG26 102.50 P 0.00 0.00 0.00 3.89 -0.31 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 6.35 -0.30 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 8.85 -0.30 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 11.35 -0.30 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 13.85 -0.30 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 16.35 -0.30 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 18.85 -0.87 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 21.35 -0.95 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 23.85 -0.96 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 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 41 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 136 0
29SEP26 75.00 P 0.05 0.05 0.05 0.01 0.00 33 20 83 -20
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 427 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 0.00 26 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.09 0.00 26 0 632 0
29SEP26 87.50 P 0.27 0.27 0.27 0.22 0.00 26 6 700 0
29SEP26 90.00 P 0.47 0.47 0.45 0.47 0.00 26 7 492 +6
29SEP26 92.50 P 0.82 0.82 0.82 0.90 -0.02 26 15 157 -15
29SEP26 95.00 P 1.23 1.23 1.23 1.60 -0.03 26 2 64 0
29SEP26 97.50 P 2.45 2.45 2.45 2.59 -0.06 26 1 30 0
29SEP26 100.00 P 0.00 0.00 0.00 3.90 -0.09 27 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 5.53 +0.02 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 7.21 -0.18 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 9.29 -0.50 26 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 11.54 -0.24 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.90 -0.28 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.35 -0.80 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.85 -0.87 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.35 -0.95 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.85 -0.96 0 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 39 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 0.00 26 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.10 0.00 26 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.20 0.00 26 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.67 -0.03 26 0 249 0
29OCT26 90.00 P 0.00 0.00 0.00 1.11 -0.03 26 0 155 0
29OCT26 92.50 P 0.00 0.00 0.00 1.73 -0.06 26 0 41 0
29OCT26 95.00 P 0.00 0.00 0.00 2.58 -0.08 26 0 90 0
29OCT26 97.50 P 3.54 3.65 3.54 3.65 -0.11 26 16 111 -13
29OCT26 100.00 P 4.53 4.75 4.53 4.96 +0.01 26 25 163 +5
29OCT26 102.50 P 0.00 0.00 0.00 6.32 -0.35 26 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 8.03 -0.18 26 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 9.93 -0.21 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 12.00 -0.23 26 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 14.20 -0.69 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 16.50 -0.78 25 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.90 -0.86 26 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 21.35 -0.95 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.85 -0.96 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 18 0
27NOV26 75.00 P 0.20 0.20 0.19 0.08 -0.01 26 20 20 +20
27NOV26 77.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.28 -0.04 26 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 0.49 -0.04 26 0 15 0
27NOV26 85.00 P 0.86 0.86 0.86 0.80 -0.06 26 2 51 -2
27NOV26 87.50 P 0.00 0.00 0.00 1.23 -0.08 26 0 75 0
27NOV26 90.00 P 0.00 0.00 0.00 1.79 -0.14 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 2.53 -0.18 26 0 25 0
27NOV26 95.00 P 0.00 0.00 0.00 3.47 -0.22 26 0 78 0
27NOV26 97.50 P 4.23 4.23 4.23 4.60 -0.27 26 15 59 +15
27NOV26 100.00 P 5.53 5.53 5.53 5.95 -0.31 26 15 45 0
27NOV26 102.50 P 0.00 0.00 0.00 7.50 -0.34 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 9.06 -0.52 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 10.89 -0.59 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 12.86 -0.27 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 14.94 -0.27 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.11 -0.80 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.32 -0.93 25 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.86 -0.78 28 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.99 -1.09 24 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 28 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 0.03 -0.01 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.31 -0.06 25 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 0.51 -0.10 26 0 246 0
30DEC26 82.50 P 0.00 0.00 0.00 0.82 -0.11 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.21 -0.09 26 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.69 -0.13 25 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 2.33 -0.17 25 0 49 0
30DEC26 92.50 P 0.00 0.00 0.00 3.15 -0.19 26 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 4.14 -0.23 26 0 320 0
30DEC26 97.50 P 0.00 0.00 0.00 5.30 -0.28 26 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 6.66 -0.31 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 8.19 -0.34 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.71 -0.35 26 0 5 0
30DEC26 107.50 P 0.00 0.00 0.00 11.79 -0.03 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.38 -0.35 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.40 -0.82 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.50 -0.88 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.67 -0.96 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.94 -1.01 25 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 24.24 -1.06 25 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 0.01 -0.01 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.39 -0.02 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.58 -0.04 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.84 -0.05 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.18 -0.04 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.65 -0.08 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.16 -0.10 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.79 -0.14 25 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.56 -0.17 25 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 4.48 -0.20 25 0 45 0
30MAR27 95.00 P 5.40 5.40 5.40 5.54 -0.23 25 1 47 0
30MAR27 97.50 P 6.44 6.55 6.44 6.75 -0.26 25 30 75 +30
30MAR27 100.00 P 7.60 8.06 7.60 8.09 -0.30 25 75 105 +75
30MAR27 102.50 P 0.00 0.00 0.00 9.58 -0.32 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.09 -0.40 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.77 -0.23 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 14.85 +0.08 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.45 -0.74 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.40 -0.82 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.73 -0.64 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.67 -0.89 26 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.87 -0.94 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.11 0.00 28 0 15 0
29JUN27 60.00 P 0.33 0.33 0.33 0.17 -0.01 28 2 2 +2
29JUN27 62.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.38 -0.02 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.55 -0.03 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.78 -0.03 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.06 -0.05 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.42 -0.04 28 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 1.92 -0.06 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.43 -0.08 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.07 -0.08 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.80 -0.10 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 4.62 -0.10 28 0 15 0
29JUN27 90.00 P 5.90 5.90 5.90 5.57 -0.12 28 5 8 0
29JUN27 92.50 P 6.72 6.72 6.72 6.59 -0.13 28 5 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.76 -0.16 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 8.99 -0.16 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 10.38 -0.18 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 11.82 -0.18 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.40 -0.21 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.05 -0.21 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 16.80 -0.23 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.64 -0.23 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.54 -0.25 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.55 -0.25 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.59 -0.25 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.73 -0.27 31 0 0 0
TOTAL PUT 351 13,572 +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$ 18.710
28AUG26 11.00 C 0.00 0.00 0.00 7.71 -0.07 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.21 -0.07 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.71 -0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.21 -0.07 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.71 -0.02 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.21 -0.07 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.71 -0.02 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.21 -0.02 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.71 -0.02 0 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.21 -0.03 0 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.72 -0.02 78 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.22 -0.02 64 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.74 -0.02 66 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.28 -0.03 64 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 0.86 -0.05 61 0 129 0
28AUG26 18.50 C 0.00 0.00 0.00 0.57 -0.03 67 0 109 0
28AUG26 19.00 C 0.00 0.00 0.00 0.32 -0.02 65 0 545 0
28AUG26 19.50 C 0.17 0.17 0.17 0.17 -0.02 66 45 277 -24
28AUG26 20.00 C 0.10 0.10 0.10 0.08 -0.01 66 15 504 +15
28AUG26 21.00 C 0.04 0.04 0.04 0.01 -0.01 63 2 385 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 172 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.98 -0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.74 0.00 71 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.23 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.74 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.24 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.74 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.24 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.75 -0.03 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.26 -0.02 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.76 0.00 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.27 0.00 42 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.77 -0.04 36 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 3.30 -0.01 38 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.81 -0.03 34 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.36 -0.03 34 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 1.94 -0.03 34 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.55 -0.04 34 0 53 0
29SEP26 18.00 C 0.00 0.00 0.00 1.18 -0.08 32 0 204 0
29SEP26 18.50 C 0.00 0.00 0.00 0.91 -0.04 33 0 155 0
29SEP26 19.00 C 0.68 0.68 0.68 0.68 -0.04 34 30 133 +2
29SEP26 19.50 C 0.50 0.50 0.50 0.50 -0.03 34 41 123 +13
29SEP26 20.00 C 0.34 0.37 0.34 0.35 -0.04 34 20 897 -10
29SEP26 21.00 C 0.18 0.20 0.18 0.16 -0.02 34 263 348 +249
29SEP26 22.00 C 0.09 0.09 0.09 0.07 -0.01 35 182 318 +182
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 35 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.28 -0.03 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.79 -0.03 49 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.30 -0.02 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.80 -0.03 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.31 -0.03 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.82 +0.01 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.33 -0.04 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.85 -0.04 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.40 -0.03 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.93 -0.03 32 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.51 -0.03 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.12 -0.03 32 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.76 -0.04 32 0 144 0
29OCT26 18.00 C 0.00 0.00 0.00 1.43 -0.02 31 0 149 0
29OCT26 18.50 C 0.00 0.00 0.00 1.14 -0.02 31 0 160 0
29OCT26 19.00 C 0.92 0.93 0.92 0.93 -0.02 32 24 119 +24
29OCT26 19.50 C 0.74 0.74 0.74 0.73 -0.02 32 12 130 0
29OCT26 20.00 C 0.00 0.00 0.00 0.57 -0.02 32 0 128 0
29OCT26 21.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 3 0
29OCT26 23.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.05 0.00 33 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.37 -0.03 38 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.88 -0.04 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.42 +0.01 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.95 -0.04 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.50 -0.02 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.07 -0.03 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.68 -0.03 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.31 -0.03 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.98 -0.03 32 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.65 -0.02 31 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 1.38 -0.03 31 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 1.17 -0.02 32 0 18 0
27NOV26 19.50 C 0.00 0.00 0.00 0.97 -0.02 32 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.80 -0.02 33 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.52 -0.02 33 0 16 0
27NOV26 22.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.09 -0.03 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.85 -0.02 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.36 -0.02 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.86 -0.03 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.37 -0.03 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.89 -0.02 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.40 -0.03 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.92 -0.03 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.44 +0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.97 0.00 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.51 0.00 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.08 +0.01 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.65 0.00 33 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.14 -0.02 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.76 -0.02 29 0 800 0
30DEC26 17.00 C 2.41 2.41 2.41 2.40 -0.01 29 20 1,021 -20
30DEC26 17.50 C 0.00 0.00 0.00 2.07 -0.01 29 0 400 0
30DEC26 18.00 C 1.83 1.83 1.83 1.77 -0.06 29 10 59 -10
30DEC26 18.50 C 0.00 0.00 0.00 1.50 -0.01 29 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.26 -0.01 29 0 42 0
30DEC26 19.50 C 1.06 1.06 1.06 1.05 -0.01 29 16 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 -0.01 30 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 -0.01 29 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.01 29 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 0.00 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 0.00 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 30 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.48 -0.03 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.99 -0.03 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.52 -0.03 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.04 -0.04 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.58 -0.02 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.11 0.00 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.67 +0.01 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.23 +0.01 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.81 -0.03 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.41 0.00 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.02 +0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.61 -0.05 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.27 -0.05 32 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.96 -0.05 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.66 -0.05 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.38 -0.05 32 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 2.09 -0.09 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.92 -0.03 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.70 -0.02 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.52 -0.01 33 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.19 -0.02 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 -0.04 33 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.70 -0.04 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 -0.03 33 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.11 -0.03 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.65 -0.02 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.19 -0.03 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.74 +0.01 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.30 +0.01 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.88 -0.02 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.46 +0.01 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.06 +0.01 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.67 -0.01 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.27 -0.04 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.93 -0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.61 -0.02 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.29 -0.06 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.00 -0.06 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.72 -0.06 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.47 -0.06 33 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.17 -0.06 32 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 2.02 -0.06 33 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.81 -0.07 33 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.46 -0.06 33 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.17 -0.06 33 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.93 -0.06 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.74 -0.05 33 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.59 -0.04 33 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.46 -0.04 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.36 -0.04 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 -0.03 32 0 139 0
TOTAL CALL 680 12,652 +421
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 194 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 177 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 161 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 145 0 174 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 129 0 140 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 281 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 447 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 0.00 68 0 404 0
28AUG26 17.50 P 0.00 0.00 0.00 0.07 -0.01 65 0 270 0
28AUG26 18.00 P 0.19 0.19 0.19 0.17 -0.01 65 53 148 +53
28AUG26 18.50 P 0.43 0.43 0.35 0.34 -0.01 65 125 370 +93
28AUG26 19.00 P 0.59 0.59 0.59 0.60 -0.03 64 15 73 +15
28AUG26 19.50 P 0.00 0.00 0.00 0.94 -0.01 63 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.36 +0.01 64 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.30 +0.02 66 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.29 0.00 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.35 +0.08 143 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.34 +0.05 159 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.35 +0.06 186 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.35 +0.06 206 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.34 +0.05 217 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.34 +0.05 234 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 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 38 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 0.05 0.05 0.05 0.03 -0.01 35 7 100 -7
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 198 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 1,433 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.01 34 0 63 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 99 0
29SEP26 18.00 P 0.00 0.00 0.00 0.46 0.00 34 0 75 0
29SEP26 18.50 P 0.00 0.00 0.00 0.66 -0.02 33 0 88 0
29SEP26 19.00 P 0.00 0.00 0.00 0.93 -0.02 34 0 133 0
29SEP26 19.50 P 0.00 0.00 0.00 1.23 -0.02 34 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.59 -0.01 34 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.40 0.00 33 3 56 +3
29SEP26 22.00 P 0.00 0.00 0.00 3.32 +0.01 34 3 57 +3
29SEP26 23.00 P 0.00 0.00 0.00 4.35 +0.07 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.34 +0.03 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.35 +0.06 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.35 +0.06 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.34 +0.05 69 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.34 +0.05 74 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 0.02 -0.01 31 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 0.00 33 0 66 0
29OCT26 16.00 P 0.14 0.14 0.14 0.14 -0.01 32 6 145 +6
29OCT26 16.50 P 0.00 0.00 0.00 0.22 -0.01 32 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.33 0.00 32 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.46 -0.01 31 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.65 -0.01 32 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 0.87 0.00 32 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.12 -0.02 31 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.43 -0.02 32 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.76 -0.01 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.52 0.00 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.38 0.00 31 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.35 +0.04 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.34 +0.03 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.35 +0.06 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.35 +0.06 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.34 +0.05 54 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.34 +0.05 58 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 0.04 -0.01 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.34 -0.01 32 0 34 0
27NOV26 17.00 P 0.00 0.00 0.00 0.49 -0.01 32 0 25 0
27NOV26 17.50 P 0.00 0.00 0.00 0.63 0.00 32 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.83 -0.01 32 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.05 -0.02 32 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.32 -0.01 32 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.62 -0.01 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.94 0.00 32 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 2.67 0.00 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.49 +0.01 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.40 -0.02 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.34 -0.01 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.35 +0.06 39 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.35 +0.06 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.34 +0.05 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.34 +0.05 50 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 36 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 0.00 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 0.00 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 0.00 29 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 +0.01 30 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 +0.01 30 0 1,042 0
30DEC26 17.50 P 0.71 0.71 0.71 0.71 +0.01 30 2 415 0
30DEC26 18.00 P 0.96 0.96 0.96 0.91 +0.01 30 3 168 +3
30DEC26 18.50 P 0.00 0.00 0.00 1.13 +0.02 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.38 0.00 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.66 +0.01 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.04 +0.07 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 2.70 +0.01 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.61 +0.12 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.52 +0.03 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.38 -0.01 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.35 +0.01 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.35 +0.06 39 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.34 +0.05 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.34 +0.05 44 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 0.05 -0.01 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 0.00 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 -0.01 32 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
30MAR27 17.00 P 0.94 0.94 0.94 0.97 +0.01 32 3 3 +3
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.01 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.36 -0.01 32 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 -0.07 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.87 -0.05 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.16 -0.05 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.48 -0.03 32 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.19 +0.01 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.95 +0.03 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.74 +0.02 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.59 +0.03 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.43 -0.02 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.36 -0.01 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.34 +0.04 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.34 +0.05 37 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 0.11 -0.01 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 -0.02 32 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 0.46 -0.01 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.58 -0.01 32 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.73 0.00 33 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.87 0.00 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.04 0.00 32 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.22 -0.01 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.43 0.00 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.63 -0.03 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.87 -0.02 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.15 -0.01 32 0 0 0
29JUN27 19.00 P 2.45 2.45 2.45 2.48 +0.05 32 25 25 +25
29JUN27 19.50 P 0.00 0.00 0.00 2.71 -0.02 31 0 0 0
29JUN27 20.00 P 3.10 3.10 3.10 3.04 +0.01 32 15 15 +15
29JUN27 21.00 P 0.00 0.00 0.00 3.69 0.00 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.46 +0.02 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.24 +0.03 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.06 +0.03 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.89 +0.02 32 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.76 +0.03 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.64 +0.02 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.50 -0.01 29 0 0 0
TOTAL PUT 260 14,497 +212
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$ 77.200
28AUG26 33.00 C 0.00 0.00 0.00 44.21 - 288 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 43.24 -5.47 360 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 42.24 -5.47 347 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 41.24 -5.47 335 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 40.24 -5.47 324 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 39.25 -5.46 323 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 38.21 -5.50 214 0 0 0
28AUG26 40.00 C 37.60 37.60 37.60 37.21 -5.50 200 96 350 0
28AUG26 41.00 C 0.00 0.00 0.00 36.23 -5.48 268 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 35.29 -5.42 307 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 34.36 -5.35 325 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 33.21 -5.50 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 32.25 -5.46 250 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 31.25 -5.46 241 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.25 -5.47 232 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.32 -5.40 257 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.23 -5.49 196 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.21 -5.51 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.71 -5.51 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.36 -5.36 201 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 19.77 -5.45 153 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.27 -5.45 133 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 14.79 -5.43 120 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 12.29 -5.43 100 0 249 0
28AUG26 67.50 C 10.06 10.45 10.06 9.76 -5.46 74 35 679 +26
28AUG26 70.00 C 9.13 9.13 9.13 7.31 -5.41 66 30 1,241 +30
28AUG26 72.50 C 7.25 7.25 5.20 4.80 -5.43 45 40 584 -12
28AUG26 75.00 C 5.70 5.70 2.86 2.88 -4.89 55 53 839 -3
28AUG26 77.50 C 3.34 3.34 1.39 1.39 -3.93 54 369 1,284 +94
28AUG26 80.00 C 2.35 2.35 0.56 0.54 -2.74 54 1,928 3,003 +296
28AUG26 82.50 C 0.96 0.97 0.22 0.16 -1.61 54 1,705 3,875 +567
28AUG26 85.00 C 0.56 0.56 0.10 0.04 -0.76 54 2,410 3,982 +113
28AUG26 87.50 C 0.20 0.20 0.06 0.01 -0.31 56 1,417 6,824 +342
28AUG26 90.00 C 0.08 0.08 0.04 0.01 -0.09 67 314 7,335 -80
28AUG26 92.50 C 0.06 0.06 0.04 0.01 -0.02 77 194 3,564 -137
28AUG26 95.00 C 0.02 0.02 0.02 0.01 0.00 87 23 3,331 -23
28AUG26 97.50 C 0.02 0.02 0.02 0.01 0.00 97 1 3,384 -1
28AUG26 100.00 C 0.02 0.03 0.01 0.01 0.00 106 44 3,998 -37
28AUG26 102.50 C 0.03 0.03 0.02 0.01 0.00 115 18 1,855 0
28AUG26 105.00 C 0.02 0.02 0.02 0.01 0.00 124 2 4,935 -2
28AUG26 107.50 C 0.02 0.02 0.01 0.01 0.00 132 24 1,591 -17
28AUG26 110.00 C 0.01 0.01 0.01 0.01 0.00 141 7 1,180 -1
28AUG26 112.50 C 0.01 0.01 0.01 0.01 0.00 148 2 765 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 156 0 569 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 164 0 591 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 171 0 902 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 178 0 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 198 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 205 0 155 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 217 0 500 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 223 0 320 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 229 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 267 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 282 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 14.53 - 82 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 13.35 - 62 0 0 -
04SEP26 65.00 C 0.00 0.00 0.00 12.77 -4.95 84 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 11.81 -4.94 80 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 10.54 -5.23 62 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 9.94 -4.86 74 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 8.79 -5.08 62 0 0 0
04SEP26 70.00 C 8.05 8.05 8.05 8.05 -4.87 65 1 1 +1
04SEP26 71.00 C 0.00 0.00 0.00 7.26 -4.72 65 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 6.45 -4.61 63 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 5.70 -4.47 62 0 0 0
04SEP26 74.00 C 5.36 5.36 5.10 5.10 -4.19 64 31 31 +31
04SEP26 75.00 C 5.36 5.36 4.99 4.43 -3.89 63 35 32 +32
04SEP26 76.00 C 5.02 5.02 3.88 3.88 -3.69 63 182 151 +151
04SEP26 77.00 C 4.38 4.59 3.39 3.39 -3.40 64 478 447 +447
04SEP26 78.00 C 4.00 4.07 2.92 2.92 -3.22 63 536 393 +393
04SEP26 79.00 C 3.73 3.73 2.55 2.45 -2.87 62 259 353 +203
04SEP26 80.00 C 3.33 3.33 2.08 2.08 -2.62 63 487 491 +351
04SEP26 81.00 C 3.10 3.10 1.97 1.77 -2.41 63 40 288 +30
04SEP26 82.00 C 1.85 1.85 1.61 1.50 -2.13 63 22 186 +6
04SEP26 83.00 C 2.10 2.10 1.26 1.24 -1.89 63 123 220 +69
04SEP26 84.00 C 1.90 1.90 1.10 1.03 -1.70 63 210 130 +78
04SEP26 85.00 C 1.40 1.40 0.88 0.84 -1.50 63 820 746 +728
04SEP26 86.00 C 1.05 1.10 0.78 0.68 -1.33 63 268 204 +175
04SEP26 87.00 C 0.92 0.92 0.92 0.55 -1.17 63 30 44 +30
04SEP26 88.00 C 0.87 0.87 0.52 0.44 -1.03 63 162 165 +135
04SEP26 89.00 C 0.00 0.00 0.00 0.35 -0.89 63 0 0 0
04SEP26 90.00 C 0.75 0.75 0.40 0.28 -0.74 63 565 812 +542
04SEP26 91.00 C 0.00 0.00 0.00 0.22 -0.62 63 0 80 0
04SEP26 92.00 C 0.31 0.31 0.29 0.17 -0.52 62 21 49 0
04SEP26 93.00 C 0.00 0.00 0.00 0.14 -0.42 63 0 0 0
04SEP26 94.00 C 0.28 0.28 0.23 0.11 -0.34 63 73 73 +73
04SEP26 95.00 C 0.25 0.25 0.21 0.08 -0.29 63 71 70 +69
04SEP26 96.00 C 0.20 0.21 0.17 0.06 -0.23 62 121 121 +121
04SEP26 97.00 C 0.18 0.18 0.18 0.05 -0.18 63 5 3 -3
04SEP26 98.00 C 0.16 0.16 0.16 0.04 -0.14 64 4 4 -4
04SEP26 99.00 C 0.00 0.00 0.00 0.03 -0.11 63 0 10 0
04SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.09 63 0 76 0
04SEP26 101.00 C 0.10 0.10 0.10 0.01 -0.08 60 20 286 +20
04SEP26 102.00 C 0.10 0.10 0.10 0.01 -0.06 62 14 14 +14
04SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 0 0
04SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
04SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 3 0
29SEP26 33.00 C 0.00 0.00 0.00 44.92 - 173 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 44.03 -4.77 173 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.24 -4.56 178 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.98 -4.82 160 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.29 -4.52 169 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 39.79 -5.02 139 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 39.24 -4.57 156 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.19 -4.63 149 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.36 -4.46 151 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.26 -4.56 142 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.24 -4.58 137 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.20 -4.63 131 0 0 0
29SEP26 45.00 C 34.50 34.50 34.50 33.04 -4.79 120 1 1 +1
29SEP26 46.00 C 0.00 0.00 0.00 32.01 -4.82 115 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 31.21 -4.63 118 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 30.22 -4.62 114 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 29.19 -4.65 109 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 28.16 -4.68 104 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 25.60 -4.75 93 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 23.05 -4.67 82 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 20.53 -4.75 73 0 0 0
29SEP26 60.00 C 19.30 19.30 18.46 18.05 -4.79 65 6 193 +2
29SEP26 62.50 C 0.00 0.00 0.00 15.65 -4.77 59 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 13.35 -4.68 55 0 665 0
29SEP26 67.50 C 10.94 10.94 10.94 10.94 -4.75 48 30 498 0
29SEP26 70.00 C 10.74 10.74 10.74 8.98 -4.56 47 30 6,483 -30
29SEP26 72.50 C 8.84 8.84 7.26 7.26 -4.11 47 36 2,122 -26
29SEP26 75.00 C 7.70 7.70 5.80 5.83 -3.59 48 20 1,234 +10
29SEP26 77.50 C 5.27 5.28 4.45 4.45 -3.12 47 164 2,494 -17
29SEP26 80.00 C 4.50 4.50 3.42 3.43 -2.65 47 823 6,350 +167
29SEP26 82.50 C 3.65 3.65 2.61 2.60 -2.23 47 530 4,363 +241
29SEP26 85.00 C 2.90 2.90 2.00 1.91 -1.91 47 400 8,257 +169
29SEP26 87.50 C 2.15 2.15 1.51 1.37 -1.60 47 1,073 8,855 +865
29SEP26 90.00 C 1.90 1.90 1.14 0.97 -1.29 47 1,068 11,036 +617
29SEP26 92.50 C 1.16 1.20 0.89 0.68 -0.99 47 256 3,830 +82
29SEP26 95.00 C 0.97 0.97 0.70 0.46 -0.75 47 209 10,731 -87
29SEP26 97.50 C 0.87 0.87 0.55 0.31 -0.56 47 195 2,098 +45
29SEP26 100.00 C 0.61 0.61 0.43 0.21 -0.40 47 586 15,008 -78
29SEP26 102.50 C 0.53 0.55 0.35 0.14 -0.28 47 225 6,592 -156
29SEP26 105.00 C 0.37 0.37 0.29 0.09 -0.20 47 73 3,086 -29
29SEP26 107.50 C 0.30 0.30 0.24 0.06 -0.14 47 30 1,782 +2
29SEP26 110.00 C 0.22 0.24 0.19 0.04 -0.09 47 37 7,013 -22
29SEP26 112.50 C 0.18 0.18 0.16 0.03 -0.06 48 13 1,450 0
29SEP26 115.00 C 0.24 0.24 0.13 0.02 -0.04 48 39 3,442 +4
29SEP26 117.50 C 0.15 0.15 0.15 0.01 -0.03 47 1 5,552 -1
29SEP26 120.00 C 0.13 0.13 0.10 0.01 -0.02 49 36 3,133 -28
29SEP26 122.50 C 0.09 0.09 0.09 0.01 -0.01 51 1 1,542 0
29SEP26 125.00 C 0.08 0.08 0.08 0.01 0.00 54 1 1,537 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 540 0
29SEP26 130.00 C 0.07 0.07 0.07 0.01 0.00 57 15 2,711 -15
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 418 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 178 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,288 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
29OCT26 33.00 C 0.00 0.00 0.00 44.92 - 123 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 44.03 -4.85 124 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 43.36 -4.52 132 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 42.59 -4.21 135 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 41.29 -4.52 121 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 40.26 -4.55 116 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 39.53 -4.28 121 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 38.19 -4.63 107 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 37.36 -4.46 108 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 36.26 -4.56 102 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 35.35 -4.47 101 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 34.20 -4.63 93 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 33.04 -4.79 85 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 32.39 -4.44 92 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 31.21 -4.63 84 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.22 -4.71 81 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 29.27 -4.57 79 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.16 -4.68 74 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.80 -4.64 70 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.31 -4.70 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.88 -4.71 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.52 -4.70 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.25 -4.61 51 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.12 -4.46 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.13 -4.24 47 0 0 0
29OCT26 70.00 C 11.19 11.19 11.19 10.30 -4.02 46 31 1,212 -30
29OCT26 72.50 C 10.41 10.41 10.41 8.50 -3.89 44 30 168 0
29OCT26 75.00 C 8.36 8.36 7.00 6.96 -3.65 43 135 237 -25
29OCT26 77.50 C 7.80 7.80 5.80 5.80 -3.08 44 190 336 +28
29OCT26 80.00 C 5.94 5.94 4.70 4.70 -2.76 44 1,210 1,294 +571
29OCT26 82.50 C 4.85 4.85 4.01 3.84 -2.29 44 572 774 +175
29OCT26 85.00 C 4.01 4.01 3.20 3.06 -2.08 44 275 1,724 -62
29OCT26 87.50 C 3.06 3.15 2.65 2.41 -1.85 44 1,691 2,576 +1,055
29OCT26 90.00 C 2.81 2.81 2.08 1.88 -1.61 44 201 2,920 -15
29OCT26 92.50 C 2.20 2.20 1.71 1.46 -1.33 44 92 2,066 +36
29OCT26 95.00 C 1.65 1.73 1.47 1.12 -1.09 44 93 4,248 -42
29OCT26 97.50 C 1.39 1.42 1.20 0.85 -0.89 44 66 2,147 +33
29OCT26 100.00 C 1.20 1.20 1.00 0.64 -0.71 43 188 1,190 -131
29OCT26 102.50 C 0.94 0.94 0.92 0.48 -0.57 43 33 951 -30
29OCT26 105.00 C 0.76 0.80 0.76 0.36 -0.45 43 3 1,195 -2
29OCT26 107.50 C 0.68 0.70 0.63 0.27 -0.34 44 330 600 -210
29OCT26 110.00 C 0.57 0.57 0.54 0.20 -0.27 44 52 810 -48
29OCT26 112.50 C 0.00 0.00 0.00 0.15 -0.20 44 0 590 0
29OCT26 115.00 C 0.44 0.44 0.44 0.11 -0.15 44 9 632 0
29OCT26 117.50 C 0.36 0.36 0.36 0.08 -0.12 44 5 63 +5
29OCT26 120.00 C 0.33 0.33 0.33 0.06 -0.09 44 8 185 -8
29OCT26 122.50 C 0.00 0.00 0.00 0.04 -0.07 43 0 106 0
29OCT26 125.00 C 0.27 0.27 0.27 0.03 -0.05 44 20 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
27NOV26 33.00 C 0.00 0.00 0.00 45.25 - 112 0 0 -
27NOV26 34.00 C 0.00 0.00 0.00 44.21 -4.67 107 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 43.36 -4.52 108 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 42.59 -4.21 110 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 41.29 -4.52 99 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 40.26 -4.55 95 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 39.53 -4.28 98 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 38.26 -4.57 88 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 37.36 -4.46 88 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 36.30 -4.56 83 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 35.35 -4.53 82 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 34.20 -4.70 75 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 33.04 -4.89 68 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 32.39 -4.47 74 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 31.40 -4.61 72 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 30.36 -4.69 68 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.27 -4.80 64 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.16 -4.96 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.07 -4.65 61 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.32 -5.01 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.35 -4.63 53 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.80 -4.87 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.99 -4.44 49 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.99 -4.28 48 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.13 -4.07 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.15 -4.07 44 0 0 0
27NOV26 72.50 C 11.53 11.53 11.53 9.59 -3.89 44 30 30 +30
27NOV26 75.00 C 9.08 9.08 9.08 8.21 -3.61 43 30 90 +30
27NOV26 77.50 C 7.82 7.82 7.29 7.00 -3.09 44 212 244 +122
27NOV26 80.00 C 7.11 7.11 5.98 5.98 -2.76 44 1,101 833 +713
27NOV26 82.50 C 5.85 6.03 5.36 5.06 -2.49 44 180 141 +30
27NOV26 85.00 C 4.98 5.13 4.63 4.27 -2.21 44 229 416 -21
27NOV26 87.50 C 4.23 4.23 3.87 3.54 -2.01 44 89 433 -10
27NOV26 90.00 C 3.60 3.80 3.21 2.93 -1.83 44 165 649 -10
27NOV26 92.50 C 3.07 3.20 2.85 2.41 -1.67 44 246 2,132 -40
27NOV26 95.00 C 2.72 2.72 2.27 1.97 -1.45 44 195 1,785 +17
27NOV26 97.50 C 2.28 2.28 2.20 1.60 -1.25 44 41 1,066 +1
27NOV26 100.00 C 1.85 1.85 1.85 1.30 -1.07 44 10 929 0
27NOV26 102.50 C 1.61 1.61 1.61 1.05 -0.91 44 30 596 0
27NOV26 105.00 C 1.43 1.43 1.30 0.84 -0.77 44 43 454 +3
27NOV26 107.50 C 1.31 1.31 1.19 0.68 -0.64 44 79 477 -48
27NOV26 110.00 C 1.08 1.11 1.02 0.54 -0.54 44 18 364 0
27NOV26 112.50 C 0.00 0.00 0.00 0.43 -0.45 44 0 355 0
27NOV26 115.00 C 0.80 0.80 0.80 0.34 -0.37 44 3 280 -3
27NOV26 117.50 C 0.00 0.00 0.00 0.27 -0.31 44 0 637 0
27NOV26 120.00 C 0.67 0.67 0.62 0.21 -0.26 43 9 415 +4
27NOV26 122.50 C 0.00 0.00 0.00 0.17 -0.20 44 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.13 -0.17 43 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.11 -0.13 44 0 239 0
27NOV26 130.00 C 0.42 0.42 0.42 0.08 -0.11 43 20 336 0
27NOV26 132.50 C 0.00 0.00 0.00 0.07 -0.08 44 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.05 -0.07 44 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.04 -0.06 44 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 1 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 45.34 - 96 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 44.33 -4.55 93 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 43.37 -4.51 91 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.59 -4.26 93 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.41 -4.45 86 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 40.43 -4.48 83 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.53 -4.37 83 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 38.51 -4.42 79 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 37.49 -4.45 76 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 36.53 -4.46 74 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 35.57 -4.45 73 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 34.58 -4.63 70 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 33.30 -4.93 62 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 32.52 -4.75 64 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 31.76 -4.57 66 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 30.78 -4.59 64 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 29.71 -4.71 61 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 28.84 -4.62 60 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 26.47 -4.64 56 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 24.17 -4.61 53 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 21.96 -4.55 51 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 19.84 -4.44 49 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 17.84 -4.27 48 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 15.95 -4.10 47 0 288 0
30DEC26 67.50 C 0.00 0.00 0.00 14.20 -3.89 47 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 12.26 -3.98 44 0 16,623 0
30DEC26 72.50 C 12.68 12.68 12.68 10.77 -3.75 44 30 1,470 0
30DEC26 75.00 C 0.00 0.00 0.00 9.53 -3.35 44 0 1,215 0
30DEC26 77.50 C 8.30 8.30 8.30 8.30 -3.05 44 3 1,113 +2
30DEC26 80.00 C 8.53 8.53 7.56 7.22 -2.78 44 17 7,929 +7
30DEC26 82.50 C 6.45 6.45 6.29 6.29 -2.55 44 245 2,570 +121
30DEC26 85.00 C 7.80 7.80 5.65 5.52 -2.27 45 214 8,348 0
30DEC26 87.50 C 5.20 5.20 4.95 4.75 -2.10 45 25 2,620 +5
30DEC26 90.00 C 4.80 4.81 4.22 4.07 -1.95 44 59 17,528 +4
30DEC26 92.50 C 4.42 4.42 3.92 3.48 -1.82 44 34 2,990 -18
30DEC26 95.00 C 3.74 3.74 3.33 2.97 -1.61 44 24 5,557 +5
30DEC26 97.50 C 3.30 3.35 3.06 2.52 -1.43 44 93 1,572 -6
30DEC26 100.00 C 3.20 3.20 2.52 2.14 -1.25 44 871 8,147 +38
30DEC26 102.50 C 2.48 2.48 2.48 1.81 -1.10 44 18 996 0
30DEC26 105.00 C 2.32 2.32 2.00 1.52 -0.97 44 20 4,451 -12
30DEC26 107.50 C 2.03 2.03 1.90 1.28 -0.84 44 103 1,023 -103
30DEC26 110.00 C 1.81 1.84 1.60 1.08 -0.73 44 3,025 6,178 +1,499
30DEC26 112.50 C 1.63 1.64 1.54 0.91 -0.62 44 2,976 5,646 +2,965
30DEC26 115.00 C 1.40 1.40 1.40 0.76 -0.54 44 1 2,778 0
30DEC26 117.50 C 0.00 0.00 0.00 0.63 -0.47 44 0 2,335 0
30DEC26 120.00 C 1.34 1.34 1.06 0.53 -0.40 44 88 2,113 -33
30DEC26 122.50 C 1.01 1.01 0.97 0.44 -0.34 44 31 1,174 +28
30DEC26 125.00 C 0.88 0.88 0.88 0.37 -0.29 44 5 942 +5
30DEC26 127.50 C 0.00 0.00 0.00 0.31 -0.25 44 0 1,031 0
30DEC26 130.00 C 0.75 0.75 0.75 0.25 -0.22 44 10 3,429 -10
30DEC26 132.50 C 0.70 0.70 0.70 0.21 -0.18 44 3 2,828 -3
30DEC26 135.00 C 0.00 0.00 0.00 0.18 -0.15 44 0 1,211 0
30DEC26 137.50 C 0.60 0.60 0.60 0.15 -0.13 44 2 743 0
30DEC26 140.00 C 0.58 0.58 0.55 0.12 -0.11 44 2 1,100 -1
30DEC26 142.50 C 0.00 0.00 0.00 0.10 -0.09 44 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.09 -0.07 44 0 312 0
30DEC26 147.50 C 0.00 0.00 0.00 0.07 -0.07 44 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.05 -0.05 44 0 648 0
30DEC26 155.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 406 0
30DEC26 157.50 C 0.00 0.00 0.00 0.03 -0.04 44 0 525 0
30DEC26 160.00 C 0.34 0.34 0.34 0.02 -0.04 43 51 2,031 -51
30DEC26 162.50 C 0.31 0.31 0.31 0.01 -0.04 41 30 30 +29
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 45.78 - 78 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 44.83 -4.53 76 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.69 -4.58 71 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.82 -4.50 71 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.14 -4.36 74 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 40.88 -4.67 67 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 39.94 -4.67 66 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.99 -4.68 64 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 38.20 -4.52 65 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.21 -4.58 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.23 -4.62 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.31 -4.61 60 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 34.36 -4.63 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.42 -4.64 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.49 -4.65 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.57 -4.65 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.66 -4.66 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.77 -4.65 53 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 27.57 -4.64 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.47 -4.58 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 23.45 -4.49 48 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 21.53 -4.37 47 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 19.72 -4.20 46 0 51 0
30MAR27 65.00 C 19.50 19.50 19.50 18.00 -4.05 46 1 68 0
30MAR27 67.50 C 0.00 0.00 0.00 16.40 -3.85 45 0 205 0
30MAR27 70.00 C 15.98 15.98 15.98 14.90 -3.62 45 2 12,253 0
30MAR27 72.50 C 15.18 15.18 15.18 13.51 -3.60 45 30 257 +30
30MAR27 75.00 C 13.77 13.77 12.10 11.98 -3.47 43 34 546 +10
30MAR27 77.50 C 11.50 11.50 11.50 10.83 -3.23 43 1 3,013 +1
30MAR27 80.00 C 12.00 12.00 9.88 9.78 -3.00 43 5 2,071 +1
30MAR27 82.50 C 0.00 0.00 0.00 8.85 -2.75 44 0 932 0
30MAR27 85.00 C 8.28 8.28 8.28 7.99 -2.58 44 3 14,754 -3
30MAR27 87.50 C 7.80 7.80 7.35 7.21 -2.40 44 132 816 +122
30MAR27 90.00 C 7.20 7.20 6.85 6.46 -2.18 44 52 5,869 -10
30MAR27 92.50 C 6.60 6.60 5.95 5.78 -2.15 44 26 441 0
30MAR27 95.00 C 7.00 7.00 5.50 5.16 -1.98 44 70 2,850 +39
30MAR27 97.50 C 0.00 0.00 0.00 4.61 -1.96 44 0 387 0
30MAR27 100.00 C 0.00 0.00 0.00 4.11 -1.81 44 0 1,737 0
30MAR27 102.50 C 0.00 0.00 0.00 3.66 -1.67 43 0 462 0
30MAR27 105.00 C 4.25 4.25 3.80 3.25 -1.54 43 8 671 -2
30MAR27 107.50 C 0.00 0.00 0.00 2.89 -1.41 43 0 487 0
30MAR27 110.00 C 3.43 3.48 3.20 2.57 -1.29 43 7 2,739 +4
30MAR27 112.50 C 3.28 3.28 3.28 2.28 -1.18 43 1 2,468 +1
30MAR27 115.00 C 0.00 0.00 0.00 2.03 -1.07 43 0 361 0
30MAR27 117.50 C 2.56 2.56 2.56 1.80 -0.97 43 1 178 +1
30MAR27 120.00 C 2.31 2.31 2.31 1.59 -0.89 43 4 1,229 0
30MAR27 122.50 C 2.20 2.20 2.20 1.41 -0.81 43 3 455 0
30MAR27 125.00 C 2.20 2.20 2.00 1.25 -0.73 43 8 1,787 -6
30MAR27 127.50 C 0.00 0.00 0.00 1.11 -0.66 43 0 50 0
30MAR27 130.00 C 1.79 1.79 1.77 0.98 -0.60 43 180 211 +180
30MAR27 132.50 C 0.00 0.00 0.00 0.87 -0.54 43 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.77 -0.49 43 0 2 0
30MAR27 137.50 C 1.48 1.48 1.48 0.68 -0.44 43 2 130 0
30MAR27 140.00 C 1.30 1.30 1.30 0.60 -0.40 43 1 87 0
30MAR27 142.50 C 0.00 0.00 0.00 0.53 -0.36 43 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.47 -0.33 43 0 161 0
30MAR27 147.50 C 0.00 0.00 0.00 0.42 -0.29 43 0 6 0
30MAR27 150.00 C 1.05 1.05 1.05 0.37 -0.26 43 2 37 +2
30MAR27 152.50 C 0.96 0.96 0.96 0.33 -0.24 43 30 35 +30
30MAR27 155.00 C 0.00 0.00 0.00 0.29 -0.21 43 0 34 0
30MAR27 157.50 C 0.86 0.86 0.86 0.26 -0.19 43 63 284 +63
30MAR27 160.00 C 0.00 0.00 0.00 0.23 -0.17 43 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.20 -0.16 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.18 -0.14 43 0 56 0
30MAR27 167.50 C 0.00 0.00 0.00 0.16 -0.12 43 0 133 0
30MAR27 170.00 C 0.00 0.00 0.00 0.14 -0.11 43 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 46.39 - 72 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 45.46 -4.41 70 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.94 -5.16 60 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.54 -4.44 66 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 42.58 -4.64 65 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.62 -4.51 63 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.67 -4.59 61 0 40 0
29JUN27 40.00 C 40.00 40.00 40.00 39.73 -4.57 60 4 10 +4
29JUN27 41.00 C 0.00 0.00 0.00 38.79 -4.77 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.87 -4.80 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.64 -4.96 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.05 -4.79 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.15 -4.80 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.26 -4.81 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.39 -4.83 52 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 32.53 -4.79 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.68 -4.79 51 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 30.84 -4.77 50 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 28.80 -4.67 49 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 26.85 -4.58 48 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 24.98 -4.47 47 0 45 0
29JUN27 60.00 C 23.15 23.15 23.15 23.15 -4.38 46 4 84 +4
29JUN27 62.50 C 22.50 22.50 22.50 21.52 -4.15 46 1 33 +1
29JUN27 65.00 C 0.00 0.00 0.00 19.93 -4.01 46 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 18.44 -3.79 45 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 16.78 -3.82 44 0 379 0
29JUN27 72.50 C 0.00 0.00 0.00 15.45 -3.64 44 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 14.23 -3.47 44 0 1,241 0
29JUN27 77.50 C 14.20 14.20 14.00 13.14 -3.10 44 3 432 +3
29JUN27 80.00 C 13.35 13.35 12.20 12.10 -2.69 44 5 1,363 +4
29JUN27 82.50 C 13.17 13.17 11.51 11.07 -2.91 44 25 372 +3
29JUN27 85.00 C 11.80 11.80 10.41 10.20 -2.65 44 39 801 +31
29JUN27 87.50 C 10.88 10.88 9.72 9.46 -2.53 44 42 667 +36
29JUN27 90.00 C 10.82 10.82 8.81 8.70 -2.41 44 83 4,783 0
29JUN27 92.50 C 0.00 0.00 0.00 7.98 -2.29 44 0 2,955 0
29JUN27 95.00 C 8.37 8.37 7.66 7.31 -2.19 44 92 444 +90
29JUN27 97.50 C 0.00 0.00 0.00 6.70 -2.10 44 0 554 0
29JUN27 100.00 C 7.50 7.50 6.50 6.13 -1.96 44 360 1,018 +305
29JUN27 102.50 C 6.30 6.30 6.02 5.61 -1.83 44 96 267 +96
29JUN27 105.00 C 5.96 5.96 5.67 5.13 -1.71 44 11 746 +10
29JUN27 107.50 C 5.44 5.44 5.20 4.69 -1.60 44 4 864 0
29JUN27 110.00 C 0.00 0.00 0.00 4.29 -1.49 44 0 201 0
29JUN27 112.50 C 4.71 4.71 4.71 3.92 -1.39 44 30 156 0
29JUN27 115.00 C 4.42 4.42 4.42 3.58 -1.29 44 30 4,345 +29
29JUN27 117.50 C 0.00 0.00 0.00 3.28 -1.19 44 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 2.99 -1.11 44 0 42 0
29JUN27 122.50 C 3.62 3.62 3.62 2.73 -1.03 44 38 70 0
29JUN27 125.00 C 0.00 0.00 0.00 2.50 -0.95 44 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 2.28 -0.89 43 0 30 0
29JUN27 130.00 C 3.13 3.13 3.13 2.08 -0.83 43 3 397 +3
29JUN27 132.50 C 0.00 0.00 0.00 1.90 -0.77 43 0 39 0
29JUN27 135.00 C 0.00 0.00 0.00 1.74 -0.70 43 0 230 0
29JUN27 137.50 C 2.36 2.36 2.36 1.59 -0.65 43 1 242 +1
29JUN27 140.00 C 2.41 2.41 2.31 1.45 -0.61 43 5 117 0
29JUN27 142.50 C 2.10 2.10 2.10 1.33 -0.56 43 1 301 +1
29JUN27 145.00 C 0.00 0.00 0.00 1.21 -0.52 43 0 232 0
29JUN27 147.50 C 0.00 0.00 0.00 1.11 -0.48 43 0 220 0
29JUN27 150.00 C 0.00 0.00 0.00 1.01 -0.44 43 0 414 0
29JUN27 152.50 C 0.00 0.00 0.00 0.93 -0.40 43 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.85 -0.37 43 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.77 -0.35 43 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.71 -0.32 43 0 443 0
29JUN27 162.50 C 0.00 0.00 0.00 0.65 -0.29 43 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 0.59 -0.28 43 0 1 0
29JUN27 167.50 C 0.00 0.00 0.00 0.54 -0.26 43 0 1,904 0
29JUN27 170.00 C 1.31 1.31 1.31 0.50 -0.23 43 1 139 -1
TOTAL CALL 36,676 502,256 +14,235
28AUG26 33.00 P 0.00 0.00 0.00 0.01 - 332 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 261 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 251 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 242 0 64 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 233 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 225 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 216 0 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 208 0 65 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 200 0 65 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 192 0 365 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 184 0 327 0
28AUG26 50.00 P 0.01 0.01 0.01 0.01 0.00 177 30 195 +30
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 0.00 141 0 572 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1,738 0
28AUG26 60.00 P 0.01 0.03 0.01 0.01 0.00 108 21 569 -18
28AUG26 62.50 P 0.01 0.01 0.01 0.01 0.00 91 200 575 +200
28AUG26 65.00 P 0.04 0.04 0.04 0.01 0.00 76 36 5,449 0
28AUG26 67.50 P 0.04 0.06 0.04 0.01 0.00 61 361 1,889 +147
28AUG26 70.00 P 0.08 0.09 0.07 0.03 +0.02 54 434 3,245 -47
28AUG26 72.50 P 0.07 0.22 0.07 0.17 +0.16 53 1,083 3,030 -22
28AUG26 75.00 P 0.20 0.70 0.20 0.64 +0.59 54 827 4,696 -126
28AUG26 77.50 P 0.40 1.68 0.40 1.63 +1.42 52 2,202 5,286 +236
28AUG26 80.00 P 1.00 3.40 1.00 3.41 +2.73 58 1,485 6,293 -680
28AUG26 82.50 P 2.15 5.65 2.15 5.50 +3.85 58 454 5,160 -226
28AUG26 85.00 P 4.00 7.90 4.00 7.90 +4.75 66 276 5,153 -95
28AUG26 87.50 P 6.90 10.26 6.90 10.30 +5.06 0 187 7,098 -94
28AUG26 90.00 P 10.50 12.50 10.50 12.80 +5.42 0 66 5,406 -974
28AUG26 92.50 P 13.41 14.98 13.41 15.30 +5.49 0 173 2,934 -997
28AUG26 95.00 P 0.00 0.00 0.00 17.80 +5.13 0 0 723 -1,048
28AUG26 97.50 P 0.00 0.00 0.00 20.30 +5.29 0 0 1 0
28AUG26 100.00 P 19.82 22.20 19.82 22.83 +5.51 126 6 386 -2
28AUG26 102.50 P 0.00 0.00 0.00 25.30 +5.29 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.80 +5.29 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.30 +5.29 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.80 +5.29 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.30 +5.29 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.80 +5.29 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 40.33 +5.32 193 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 42.82 +5.31 193 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 45.46 +5.45 253 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 47.80 +5.29 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 50.30 +5.29 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 52.80 +5.29 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 55.30 +5.28 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 57.80 +5.29 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 60.30 +5.29 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 62.80 +5.28 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 65.30 +5.29 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 67.80 +5.29 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 70.30 +5.29 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 72.80 +5.29 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 75.30 +5.29 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 77.80 +5.29 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 80.30 +5.29 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 82.80 +5.29 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 85.30 +5.29 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 87.80 +5.29 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 90.30 +5.29 0 0 0 0
28AUG26 170.00 P 92.47 92.47 92.39 92.80 +5.29 0 599 200 +200
04SEP26 63.00 P 0.10 0.16 0.10 0.07 - 63 59 59 -
04SEP26 64.00 P 0.13 0.13 0.13 0.10 - 62 32 32 -
04SEP26 65.00 P 0.18 0.28 0.18 0.15 +0.13 63 41 52 +40
04SEP26 66.00 P 0.22 0.22 0.22 0.22 +0.18 63 12 12 +12
04SEP26 67.00 P 0.25 0.35 0.25 0.30 +0.25 63 11 11 +11
04SEP26 68.00 P 0.31 0.46 0.31 0.41 +0.33 63 10 10 +10
04SEP26 69.00 P 0.30 0.53 0.30 0.55 +0.44 63 13 13 +13
04SEP26 70.00 P 0.37 0.74 0.37 0.72 +0.56 63 44 39 +39
04SEP26 71.00 P 0.50 0.95 0.50 0.92 +0.70 63 37 36 +34
04SEP26 72.00 P 0.60 1.15 0.60 1.12 +0.81 61 177 123 +115
04SEP26 73.00 P 0.91 1.50 0.90 1.40 +0.99 61 538 530 +525
04SEP26 74.00 P 0.89 1.77 0.89 1.74 +1.19 62 114 140 +106
04SEP26 75.00 P 1.00 2.12 1.00 2.12 +1.41 61 195 171 +131
04SEP26 76.00 P 1.50 2.60 1.50 2.54 +1.63 61 281 189 +117
04SEP26 77.00 P 1.95 3.00 1.95 3.00 +1.84 61 95 195 +2
04SEP26 78.00 P 2.52 3.44 2.41 3.56 +2.13 61 20 251 +9
04SEP26 79.00 P 2.66 4.19 2.54 4.12 +2.35 61 62 424 +16
04SEP26 80.00 P 2.70 4.40 2.70 4.78 +2.64 62 25 158 +13
04SEP26 81.00 P 5.33 5.37 5.33 5.46 +2.90 62 60 639 -21
04SEP26 82.00 P 4.94 5.50 4.94 6.10 +3.07 60 11 153 +11
04SEP26 83.00 P 0.00 0.00 0.00 6.96 +3.40 62 0 30 0
04SEP26 84.00 P 0.00 0.00 0.00 7.64 +3.52 60 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 8.67 +3.92 65 0 60 0
04SEP26 86.00 P 0.00 0.00 0.00 9.41 +4.00 62 0 91 0
04SEP26 87.00 P 0.00 0.00 0.00 10.34 +4.23 64 0 0 0
04SEP26 88.00 P 9.30 9.30 9.30 11.24 +4.37 65 1 1 +1
04SEP26 89.00 P 0.00 0.00 0.00 12.09 +4.45 62 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 13.09 +4.61 66 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 13.96 +4.63 62 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 14.92 +4.84 62 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 15.92 +5.01 65 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 16.85 +4.82 61 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 17.84 +4.87 62 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 18.83 +5.30 63 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 19.81 +5.34 61 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 20.81 +5.38 63 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 21.80 +5.30 0 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 22.83 +5.47 73 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 23.80 +5.10 0 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 24.80 +5.40 0 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 25.80 +5.15 0 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 26.80 +5.43 0 0 0 0
04SEP26 105.00 P 0.00 0.00 0.00 27.80 +5.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 24 0
29SEP26 40.00 P 0.01 0.01 0.01 0.01 0.00 76 20 80 +20
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 49 0
29SEP26 47.00 P 0.04 0.04 0.04 0.01 0.00 58 7 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 93 0
29SEP26 50.00 P 0.07 0.07 0.07 0.01 0.00 52 108 570 -95
29SEP26 52.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 638 0
29SEP26 55.00 P 0.14 0.14 0.14 0.03 +0.02 47 36 1,326 +20
29SEP26 57.50 P 0.18 0.20 0.18 0.08 +0.06 47 129 1,612 -100
29SEP26 60.00 P 0.27 0.32 0.27 0.16 +0.11 47 417 4,273 +391
29SEP26 62.50 P 0.41 0.47 0.41 0.33 +0.23 47 106 2,057 +30
29SEP26 65.00 P 0.50 0.74 0.50 0.59 +0.39 47 648 10,232 +55
29SEP26 67.50 P 0.75 1.12 0.73 1.01 +0.64 47 500 3,257 +17
29SEP26 70.00 P 0.96 1.65 0.96 1.60 +0.94 47 781 32,124 -76
29SEP26 72.50 P 1.41 2.40 1.41 2.35 +1.27 47 1,202 4,123 +450
29SEP26 75.00 P 2.00 3.40 2.00 3.31 +1.64 47 756 13,632 +32
29SEP26 77.50 P 3.00 4.57 3.00 4.53 +2.08 46 1,831 5,958 +203
29SEP26 80.00 P 4.00 6.00 4.00 6.00 +2.58 47 2,452 14,054 -1,767
29SEP26 82.50 P 5.00 7.50 5.00 7.71 +3.07 47 310 8,695 -60
29SEP26 85.00 P 6.50 9.60 6.50 9.60 +3.51 48 105 13,072 +18
29SEP26 87.50 P 9.10 11.70 9.10 11.68 +3.96 50 3,306 9,046 -2,208
29SEP26 90.00 P 10.40 13.50 10.35 13.74 +4.21 50 691 6,180 -592
29SEP26 92.50 P 14.50 15.30 14.50 15.96 +4.42 50 5 4,313 0
29SEP26 95.00 P 15.70 18.20 15.70 18.26 +4.60 51 21 4,803 -14
29SEP26 97.50 P 17.00 20.35 17.00 20.31 +4.46 38 38 2,532 -8
29SEP26 100.00 P 19.80 22.75 19.80 22.87 +4.65 46 177 6,679 -108
29SEP26 102.50 P 23.37 25.45 23.30 25.45 +5.25 54 280 2,428 -2
29SEP26 105.00 P 0.00 0.00 0.00 27.80 +5.12 0 0 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 30.30 +5.11 0 0 951 -78
29SEP26 110.00 P 0.00 0.00 0.00 32.80 +5.03 0 0 2,016 0
29SEP26 112.50 P 0.00 0.00 0.00 35.30 +5.29 0 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 37.80 +5.22 0 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 40.33 +5.32 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.82 +5.31 67 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 45.46 +5.45 81 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 47.80 +5.29 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 50.30 +5.29 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.80 +5.27 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.30 +5.27 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.80 +5.27 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.30 +5.29 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.80 +5.28 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 65.30 +5.29 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.80 +5.29 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 70.30 +5.29 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.80 +5.27 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.30 +5.29 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.80 +5.29 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 80.30 +5.29 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.80 +5.29 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 85.30 +5.27 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 87.80 +5.28 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 90.30 +5.28 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 92.80 +5.27 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 44.00 P 0.08 0.08 0.08 0.01 0.00 48 5 5 +5
29OCT26 45.00 P 0.08 0.08 0.08 0.01 0.00 46 20 20 +20
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 42 0
29OCT26 50.00 P 0.16 0.19 0.16 0.04 +0.03 44 24 84 0
29OCT26 52.50 P 0.00 0.00 0.00 0.08 +0.05 44 0 62 0
29OCT26 55.00 P 0.26 0.35 0.26 0.15 +0.10 44 18 1,484 +5
29OCT26 57.50 P 0.46 0.49 0.46 0.27 +0.17 43 3 371 +2
29OCT26 60.00 P 0.51 0.68 0.51 0.48 +0.30 44 56 708 +22
29OCT26 62.50 P 0.72 0.99 0.72 0.78 +0.45 44 796 837 +220
29OCT26 65.00 P 0.93 1.33 0.93 1.21 +0.66 44 213 781 +122
29OCT26 67.50 P 1.27 1.85 1.27 1.79 +0.92 44 140 1,025 +54
29OCT26 70.00 P 2.00 2.54 2.00 2.48 +1.18 43 296 3,961 +43
29OCT26 72.50 P 2.19 3.37 2.19 3.34 +1.46 43 87 1,863 +58
29OCT26 75.00 P 3.00 4.38 3.00 4.36 +1.75 43 167 1,501 +95
29OCT26 77.50 P 4.00 5.56 4.00 5.57 +2.07 43 545 2,141 +255
29OCT26 80.00 P 5.45 7.03 5.41 6.99 +2.42 43 222 2,105 +7
29OCT26 82.50 P 7.24 8.59 7.24 8.64 +2.85 43 47 2,958 -1
29OCT26 85.00 P 8.10 8.85 8.10 10.45 +3.23 44 11 2,659 +1
29OCT26 87.50 P 11.01 12.25 11.01 12.48 +3.62 45 36 1,726 +6
29OCT26 90.00 P 13.30 13.30 13.30 14.45 +3.86 45 3 1,932 -3
29OCT26 92.50 P 0.00 0.00 0.00 16.51 +4.05 45 0 1,616 0
29OCT26 95.00 P 0.00 0.00 0.00 18.26 +4.22 39 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 20.31 +3.74 31 0 236 0
29OCT26 100.00 P 22.80 22.80 22.80 23.12 +4.38 43 2 179 0
29OCT26 102.50 P 0.00 0.00 0.00 25.49 +4.53 43 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 27.90 +4.75 43 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.34 +4.89 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.81 +5.01 43 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 35.30 +4.52 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.80 +5.22 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.33 +5.32 52 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.82 +5.31 53 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.46 +5.45 63 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.80 +5.23 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.30 +5.22 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.80 +5.22 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.30 +5.22 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.80 +5.22 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.30 +5.22 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.80 +5.22 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.30 +5.22 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.80 +5.22 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.30 +5.22 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.80 +5.22 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.30 +5.22 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.80 +5.22 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 80.30 +5.22 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 82.80 +5.22 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 85.30 +5.22 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 87.80 +5.22 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 90.30 +5.22 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 92.80 +5.22 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 40.00 P 0.10 0.10 0.10 0.01 0.00 47 8 14 +8
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 44.00 P 0.16 0.16 0.16 0.02 +0.01 43 4 4 +4
27NOV26 45.00 P 0.16 0.16 0.16 0.03 +0.02 44 20 21 +20
27NOV26 46.00 P 0.22 0.22 0.22 0.05 +0.04 45 4 24 +4
27NOV26 47.00 P 0.24 0.24 0.24 0.06 +0.04 44 4 4 +4
27NOV26 48.00 P 0.00 0.00 0.00 0.08 +0.05 44 0 4 0
27NOV26 49.00 P 0.30 0.30 0.30 0.10 +0.06 44 4 4 +4
27NOV26 50.00 P 0.32 0.35 0.32 0.13 +0.08 44 14 32 +14
27NOV26 52.50 P 0.37 0.46 0.37 0.23 +0.13 44 11 35 +11
27NOV26 55.00 P 0.00 0.00 0.00 0.38 +0.20 44 0 18 0
27NOV26 57.50 P 0.00 0.00 0.00 0.62 +0.32 44 0 5 0
27NOV26 60.00 P 1.00 1.15 1.00 0.94 +0.46 44 37 40 +37
27NOV26 62.50 P 1.26 1.51 1.26 1.37 +0.63 44 127 204 +91
27NOV26 65.00 P 1.50 2.05 1.50 1.93 +0.83 44 66 228 +45
27NOV26 67.50 P 2.18 2.63 2.18 2.61 +1.06 44 139 682 -13
27NOV26 70.00 P 2.80 3.40 2.80 3.39 +1.26 44 95 926 +31
27NOV26 72.50 P 3.00 4.03 3.00 4.32 +1.50 43 67 733 +36
27NOV26 75.00 P 4.00 5.38 4.00 5.42 +1.80 43 170 833 +137
27NOV26 77.50 P 5.00 6.61 5.00 6.71 +2.15 43 329 1,031 +236
27NOV26 80.00 P 6.00 8.10 6.00 8.10 +2.42 43 38 700 +32
27NOV26 82.50 P 8.73 8.73 8.73 9.73 +2.74 43 30 1,201 0
27NOV26 85.00 P 10.57 11.05 10.57 11.47 +3.13 44 3 2,875 -1
27NOV26 87.50 P 12.10 12.10 12.10 13.33 +3.38 44 30 2,220 0
27NOV26 90.00 P 13.64 13.64 13.64 15.28 +3.54 45 4 1,558 0
27NOV26 92.50 P 15.42 15.42 15.42 17.22 +3.80 44 4 956 0
27NOV26 95.00 P 0.00 0.00 0.00 18.78 +3.30 40 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 21.00 +3.59 40 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 23.13 +3.64 37 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 25.85 +4.30 43 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 28.17 +4.44 43 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.54 +4.58 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.84 +4.61 40 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.53 +4.75 48 0 0 0
27NOV26 115.00 P 37.60 37.60 37.60 38.04 +5.18 50 40 40 +40
27NOV26 117.50 P 0.00 0.00 0.00 40.33 +5.12 46 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.82 +5.22 47 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.46 +5.44 54 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 47.80 +5.23 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.30 +5.22 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.80 +5.22 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.30 +5.22 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.80 +5.13 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.30 +5.22 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.80 +5.22 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.30 +5.22 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.80 +5.17 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.30 +5.14 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.80 +5.22 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.30 +5.22 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.80 +5.22 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 80.30 +5.22 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 82.80 +5.22 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 85.30 +5.13 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 87.80 +5.22 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 90.30 +5.13 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 92.80 +5.22 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 35.00 P 0.09 0.09 0.09 0.01 0.00 48 10 10 +10
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 113 0
30DEC26 40.00 P 0.16 0.17 0.16 0.03 +0.02 45 30 68 +28
30DEC26 41.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 +0.04 45 0 56 0
30DEC26 43.00 P 0.25 0.26 0.25 0.06 +0.04 44 7 44 +7
30DEC26 44.00 P 0.29 0.29 0.29 0.08 +0.05 44 4 185 +4
30DEC26 45.00 P 0.00 0.00 0.00 0.10 +0.06 44 0 15,361 0
30DEC26 46.00 P 0.36 0.36 0.36 0.13 +0.07 44 1 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.16 +0.09 44 0 346 0
30DEC26 48.00 P 0.39 0.39 0.39 0.20 +0.11 44 1 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 +0.14 44 0 540 0
30DEC26 50.00 P 0.57 0.57 0.57 0.30 +0.16 44 20 726 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 +0.24 44 0 775 0
30DEC26 55.00 P 0.94 0.98 0.94 0.74 +0.36 44 28 1,438 +12
30DEC26 57.50 P 1.29 1.29 1.29 1.08 +0.50 44 100 1,136 +100
30DEC26 60.00 P 1.67 1.67 1.67 1.51 +0.65 44 101 3,564 0
30DEC26 62.50 P 1.79 2.15 1.79 2.05 +0.83 44 361 5,786 +230
30DEC26 65.00 P 2.26 2.71 2.26 2.71 +1.03 44 319 6,049 +172
30DEC26 67.50 P 2.95 3.44 2.95 3.44 +1.22 44 183 3,091 +137
30DEC26 70.00 P 3.68 4.30 3.68 4.32 +1.41 44 53 25,022 +13
30DEC26 72.50 P 5.26 5.31 5.00 5.31 +1.59 43 353 2,438 +272
30DEC26 75.00 P 5.00 6.50 5.00 6.46 +1.87 43 446 3,210 +361
30DEC26 77.50 P 6.25 7.40 6.25 7.76 +2.15 43 136 4,490 +75
30DEC26 80.00 P 7.50 9.22 7.50 9.22 +2.50 44 88 12,918 -12
30DEC26 82.50 P 10.44 10.44 10.44 10.74 +2.74 44 30 5,091 0
30DEC26 85.00 P 12.03 12.03 12.03 12.47 +3.03 44 1 12,214 0
30DEC26 87.50 P 14.01 14.23 13.84 14.31 +3.34 45 120 1,356 -60
30DEC26 90.00 P 14.52 16.00 14.48 16.21 +3.55 45 83 11,432 -1
30DEC26 92.50 P 0.00 0.00 0.00 18.03 +3.67 44 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 20.10 +3.87 45 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 21.76 +3.39 42 0 2,214 0
30DEC26 100.00 P 21.00 24.50 21.00 24.07 +4.13 43 52 4,726 0
30DEC26 102.50 P 0.00 0.00 0.00 26.05 +3.75 41 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 28.17 +3.77 39 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 30.63 +4.07 40 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 32.91 +4.15 38 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 35.53 +4.53 43 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 38.04 +4.75 45 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 40.41 +4.83 44 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 42.86 +4.97 44 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 45.46 +5.22 49 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 47.80 +5.21 0 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 50.30 +5.22 0 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 52.80 +5.22 0 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 55.30 +5.22 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 57.80 +5.13 0 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 60.30 +5.22 0 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 62.80 +5.22 0 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 65.30 +5.22 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.80 +5.17 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 70.30 +5.14 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.80 +5.05 0 0 17 -5
30DEC26 152.50 P 0.00 0.00 0.00 75.30 +5.22 0 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 77.80 +5.22 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.30 +5.22 0 0 0 0
30DEC26 160.00 P 78.00 78.00 78.00 82.80 +5.22 0 2 60 0
30DEC26 162.50 P 0.00 0.00 0.00 85.30 +5.13 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 87.80 +5.22 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 90.30 +5.13 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 92.80 +5.22 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 +0.03 44 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 +0.04 43 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 +0.04 43 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 +0.05 43 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.15 +0.06 43 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.19 +0.08 43 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.23 +0.10 43 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.28 +0.12 43 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.34 +0.14 43 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.39 +0.15 43 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.47 +0.18 43 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.56 +0.21 43 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.64 +0.24 43 0 220 0
30MAR27 49.00 P 0.99 0.99 0.99 0.75 +0.28 43 3 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.87 +0.31 43 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 1.21 +0.42 43 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.63 +0.54 43 0 930 0
30MAR27 57.50 P 2.31 2.31 2.31 2.16 +0.67 43 100 840 +100
30MAR27 60.00 P 2.65 2.90 2.65 2.78 +0.83 43 4 5,440 0
30MAR27 62.50 P 3.17 3.17 3.17 3.49 +0.99 44 12 2,593 +2
30MAR27 65.00 P 3.85 4.28 3.85 4.30 +1.14 43 10 6,298 +1
30MAR27 67.50 P 5.21 5.21 5.00 5.15 +1.28 43 121 1,441 +101
30MAR27 70.00 P 5.46 6.04 5.46 6.12 +1.37 43 33 14,890 +10
30MAR27 72.50 P 0.00 0.00 0.00 7.20 +1.62 43 0 831 0
30MAR27 75.00 P 8.26 8.32 8.10 8.41 +1.84 43 152 3,713 +10
30MAR27 77.50 P 9.68 9.68 9.68 9.68 +2.03 42 31 1,922 +30
30MAR27 80.00 P 10.20 11.02 10.20 11.17 +2.29 43 22 3,933 -20
30MAR27 82.50 P 0.00 0.00 0.00 12.73 +2.59 43 0 1,050 0
30MAR27 85.00 P 0.00 0.00 0.00 14.30 +2.75 43 0 15,324 0
30MAR27 87.50 P 15.19 15.19 15.19 16.04 +2.97 43 30 1,051 -30
30MAR27 90.00 P 16.97 16.97 16.97 18.02 +3.33 44 30 1,738 +30
30MAR27 92.50 P 0.00 0.00 0.00 19.44 +3.06 42 0 148 0
30MAR27 95.00 P 0.00 0.00 0.00 21.18 +3.00 41 0 1,033 0
30MAR27 97.50 P 0.00 0.00 0.00 23.24 +3.21 42 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 25.57 +3.62 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 27.28 +3.37 41 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 29.71 +3.79 43 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 31.88 +3.88 43 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 34.19 +4.10 44 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 36.28 +4.07 42 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 38.57 +4.18 43 0 1,769 0
30MAR27 117.50 P 0.00 0.00 0.00 40.84 +4.24 42 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 42.92 +4.10 38 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 45.64 +4.57 43 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 48.04 +4.67 43 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 50.45 +4.79 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.89 +4.91 43 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 55.34 +5.02 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 57.81 +5.12 43 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 60.30 +5.19 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.80 +5.22 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.30 +5.22 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 67.80 +5.17 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.30 +5.14 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.80 +5.05 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.30 +5.22 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.80 +5.22 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 80.30 +5.22 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 82.80 +4.03 0 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 85.30 +5.13 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 87.80 +5.22 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 90.30 +5.13 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 92.80 +5.13 0 0 0 0
29JUN27 33.00 P 0.41 0.45 0.41 0.11 - 44 20 20 -
29JUN27 34.00 P 0.00 0.00 0.00 0.13 +0.06 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.16 +0.07 43 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.20 +0.08 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.24 +0.10 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.29 +0.12 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.35 +0.14 43 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.41 +0.16 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.48 +0.19 43 0 30 0
29JUN27 42.00 P 1.01 1.01 1.01 0.56 +0.21 43 22 52 +22
29JUN27 43.00 P 0.00 0.00 0.00 0.65 +0.24 43 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.74 +0.27 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.86 +0.30 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.99 +0.35 44 0 30 0
29JUN27 47.00 P 1.53 1.53 1.53 1.11 +0.38 43 3 266 +3
29JUN27 48.00 P 0.00 0.00 0.00 1.25 +0.42 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.42 +0.46 43 0 51 0
29JUN27 50.00 P 1.91 1.93 1.91 1.59 +0.51 44 6 684 0
29JUN27 52.50 P 0.00 0.00 0.00 2.06 +0.62 44 0 1,240 0
29JUN27 55.00 P 2.41 2.80 2.41 2.63 +0.77 44 114 990 +91
29JUN27 57.50 P 3.29 3.37 3.29 3.29 +0.91 44 110 823 +10
29JUN27 60.00 P 3.87 4.02 3.87 4.03 +1.08 44 104 2,186 +100
29JUN27 62.50 P 4.83 4.83 4.79 4.79 +1.14 43 102 1,220 0
29JUN27 65.00 P 5.00 5.50 5.00 5.66 +1.28 43 10 3,404 +5
29JUN27 67.50 P 6.35 6.48 6.35 6.59 +1.32 43 11 2,886 0
29JUN27 70.00 P 6.90 7.65 6.90 7.64 +1.45 43 56 513 +42
29JUN27 72.50 P 7.96 8.69 7.96 8.74 +1.61 42 98 1,213 +98
29JUN27 75.00 P 8.63 9.88 8.59 10.04 +1.85 42 175 1,863 +96
29JUN27 77.50 P 11.01 11.18 10.89 11.37 +2.04 43 221 2,055 +183
29JUN27 80.00 P 11.66 12.57 11.66 12.80 +2.25 42 216 4,473 +55
29JUN27 82.50 P 13.13 13.90 13.13 14.27 +2.37 42 192 1,133 +74
29JUN27 85.00 P 14.00 15.13 14.00 15.84 +2.56 42 4 468 +2
29JUN27 87.50 P 17.12 17.12 17.12 17.54 +2.77 42 90 435 +90
29JUN27 90.00 P 0.00 0.00 0.00 19.37 +2.97 43 0 7,905 0
29JUN27 92.50 P 0.00 0.00 0.00 21.15 +3.06 43 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 22.90 +3.10 42 0 99 0
29JUN27 97.50 P 0.00 0.00 0.00 24.93 +3.32 43 0 421 0
29JUN27 100.00 P 0.00 0.00 0.00 26.78 +3.31 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 28.76 +3.38 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 30.44 +3.11 41 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 32.91 +3.58 43 0 29 0
29JUN27 110.00 P 0.00 0.00 0.00 35.13 +3.76 43 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 37.23 +3.80 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.48 +3.94 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 41.62 +3.96 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.00 +4.18 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 46.10 +4.08 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.37 +4.15 41 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.65 +4.21 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.28 +4.56 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.65 +4.66 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.04 +4.77 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.47 +4.89 43 0 0 0
29JUN27 140.00 P 60.90 62.40 60.90 62.90 +4.85 43 15 15 +15
29JUN27 142.50 P 0.00 0.00 0.00 65.36 +4.97 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.82 +5.00 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.30 +5.14 0 0 0 0
29JUN27 150.00 P 73.00 73.00 73.00 72.80 +5.05 0 1 1 +1
29JUN27 152.50 P 0.00 0.00 0.00 75.30 +5.22 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.80 +5.22 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 80.30 +5.22 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 82.80 +4.03 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 85.30 +5.13 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 87.80 +5.22 0 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 90.30 +5.13 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 92.80 +5.13 0 0 2 0
TOTAL PUT 32,790 562,510 -2,089
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$ 10.160
28AUG26 7.50 C 0.00 0.00 0.00 2.67 -0.13 159 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.42 -0.13 144 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.17 -0.13 129 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.91 -0.14 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.66 -0.14 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.41 -0.14 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.16 -0.14 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.91 -0.14 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.66 -0.14 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.42 -0.14 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.21 -0.12 30 0 38 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.05 32 0 79 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 254 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 588 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 132 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 220 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.70 -0.12 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.47 -0.10 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.18 -0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.94 -0.14 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.70 -0.13 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.46 -0.14 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.24 -0.13 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.02 -0.13 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.83 -0.11 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.68 -0.06 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.52 -0.06 33 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 -0.07 31 0 933 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 270 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 42 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.71 -0.13 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.47 -0.11 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.21 -0.13 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.99 -0.12 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.76 -0.13 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.55 -0.07 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.34 -0.07 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.15 -0.10 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.97 -0.10 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.84 -0.04 34 0 6 0
29OCT26 10.00 C 0.00 0.00 0.00 0.70 -0.04 34 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.43 -0.06 32 0 378 0
29OCT26 11.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 86 0
29OCT26 11.50 C 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.49 -0.09 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.26 -0.08 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.04 -0.08 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.84 -0.06 34 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.62 -0.08 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.43 -0.12 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.25 -0.12 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.08 -0.12 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.93 -0.11 32 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.79 -0.10 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.58 -0.09 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.40 -0.06 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.26 -0.06 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.77 -0.08 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.54 -0.08 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.32 -0.08 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.11 -0.08 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.90 -0.08 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.72 -0.07 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.53 -0.08 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.36 -0.08 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 -0.12 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 -0.11 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 -0.11 33 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.71 -0.10 34 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 -0.05 33 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.38 -0.04 33 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 -0.05 33 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.92 -0.08 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.70 -0.08 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.50 -0.07 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.30 -0.07 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.12 -0.06 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.94 -0.06 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.77 -0.06 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.60 -0.11 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.45 -0.06 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.31 -0.06 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.19 -0.05 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.96 -0.08 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.78 -0.04 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 -0.06 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 -0.05 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 -0.04 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.30 -0.04 33 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 0.00 34 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.97 -0.13 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.77 -0.13 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.64 -0.06 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.45 -0.07 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.27 -0.05 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.10 -0.06 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.94 -0.06 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.73 -0.09 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.64 -0.05 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.50 -0.04 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.38 -0.08 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.14 -0.08 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.95 -0.07 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 -0.06 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.64 -0.05 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 -0.05 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.43 -0.04 34 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.28 -0.03 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 -0.02 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
TOTAL CALL 0 7,018 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 106 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 324 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 0.00 31 0 230 0
28AUG26 10.50 P 0.00 0.00 0.00 0.36 +0.09 33 0 297 0
28AUG26 11.00 P 0.00 0.00 0.00 0.84 +0.14 0 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.34 +0.14 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.84 +0.14 0 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.35 +0.09 117 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.85 +0.11 136 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.35 +0.11 152 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.85 +0.09 168 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.35 +0.09 184 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.85 +0.09 198 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.35 +0.09 213 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.85 +0.09 227 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.35 +0.09 239 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 33 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 31 0 29 0
29SEP26 9.50 P 0.14 0.14 0.14 0.14 +0.02 32 25 162 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 +0.03 31 0 242 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 +0.05 31 0 167 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 +0.06 31 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 +0.10 32 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.38 +0.12 32 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 1.86 +0.14 36 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.35 +0.09 39 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.85 +0.10 45 0 0 -59
29SEP26 13.50 P 0.00 0.00 0.00 3.35 +0.11 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.85 +0.09 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.35 +0.09 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.85 +0.09 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.35 +0.09 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.85 +0.09 74 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.35 +0.09 79 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.84 +0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.34 +0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.84 +0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.34 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.84 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.34 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.84 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.84 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.84 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.84 +0.08 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.09 +0.02 33 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.19 +0.03 32 0 35 0
29OCT26 9.50 P 0.00 0.00 0.00 0.26 +0.03 32 0 37 0
29OCT26 9.75 P 0.00 0.00 0.00 0.35 +0.04 32 0 84 0
29OCT26 10.00 P 0.00 0.00 0.00 0.45 +0.05 32 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.71 +0.05 31 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.07 +0.08 33 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.46 +0.12 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.92 +0.10 35 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.39 +0.10 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.88 +0.13 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.35 +0.07 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.85 +0.09 44 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.35 +0.09 48 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.85 +0.09 51 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.35 +0.09 55 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.85 +0.09 58 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.15 +0.01 33 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.26 +0.01 32 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.44 +0.03 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.55 +0.03 32 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 0.83 +0.05 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.16 +0.08 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.53 +0.09 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.99 +0.09 36 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.43 +0.09 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.90 +0.09 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.38 +0.10 40 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.86 +0.06 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.35 +0.09 42 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.85 +0.09 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.35 +0.09 48 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.85 +0.09 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 +0.01 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.02 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.02 32 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 +0.03 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 +0.03 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 +0.08 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.26 +0.03 33 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.62 +0.04 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 +0.05 34 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.47 +0.06 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.92 +0.06 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.39 +0.08 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.88 +0.08 39 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.35 +0.05 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.85 +0.09 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.35 +0.09 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.85 +0.09 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.35 +0.09 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.84 +0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.34 +0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.84 +0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.34 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.84 +0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.34 +0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.84 +0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.84 +0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.84 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.84 +0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 0.00 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 +0.03 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 +0.04 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.85 +0.04 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 +0.05 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 +0.05 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.81 +0.05 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.18 +0.05 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.59 +0.06 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.01 +0.05 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.45 +0.05 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.91 +0.08 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.38 +0.07 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.88 +0.08 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.37 +0.07 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.85 +0.09 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.35 +0.09 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.84 +0.14 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 +0.02 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 +0.02 33 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 +0.03 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.44 +0.03 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.52 +0.03 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.59 +0.02 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.69 +0.03 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.78 +0.03 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.89 +0.03 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.02 +0.04 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.14 +0.04 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.42 +0.06 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.73 +0.06 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.09 +0.09 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.46 +0.04 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.85 +0.04 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.24 +0.03 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.67 +0.06 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.09 +0.03 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.54 +0.05 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.98 +0.04 31 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.47 +0.09 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.93 +0.10 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.40 +0.13 33 0 0 0
TOTAL PUT 25 4,725 -59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 27.760
28AUG26 9.00 C 0.00 0.00 0.00 18.86 -0.05 651 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 18.68 +0.07 701 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.37 +0.02 632 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 18.07 -0.09 558 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 17.90 -0.01 631 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.47 +0.06 654 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 16.87 +0.02 552 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.36 -0.05 518 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 15.81 -0.10 441 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.47 +0.06 547 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.98 +0.07 529 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.48 +0.07 506 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 13.87 -0.04 420 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.26 -0.15 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 12.88 -0.03 389 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 12.40 -0.01 382 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 11.82 -0.09 310 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 11.44 +0.03 366 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 10.91 0.00 334 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 10.45 +0.04 334 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 9.96 +0.05 321 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.41 0.00 285 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.90 +0.04 265 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.44 +0.03 265 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 7.80 -0.11 183 0 320 0
28AUG26 21.00 C 0.00 0.00 0.00 6.84 -0.02 182 0 790 0
28AUG26 22.00 C 0.00 0.00 0.00 5.81 -0.02 142 0 1,247 0
28AUG26 23.00 C 0.00 0.00 0.00 4.88 +0.05 145 0 1,448 0
28AUG26 24.00 C 4.10 4.19 3.98 3.88 +0.02 119 9 2,437 -4
28AUG26 25.00 C 2.97 2.97 2.97 2.86 -0.01 88 4 1,810 0
28AUG26 26.00 C 1.90 2.20 1.90 1.89 -0.06 68 1,552 3,910 0
28AUG26 27.00 C 1.17 1.20 0.99 1.03 -0.14 57 136 4,895 -46
28AUG26 28.00 C 0.63 0.68 0.41 0.42 -0.13 52 1,660 10,791 +96
28AUG26 29.00 C 0.32 0.32 0.15 0.17 -0.07 57 1,215 7,823 +374
28AUG26 30.00 C 0.14 0.14 0.06 0.06 -0.04 61 446 7,915 -43
28AUG26 31.00 C 0.04 0.05 0.03 0.03 -0.01 69 25 6,128 -7
28AUG26 32.00 C 0.02 0.02 0.01 0.02 0.00 79 310 3,967 -140
28AUG26 33.00 C 0.01 0.01 0.01 0.01 0.00 84 27 3,133 -19
28AUG26 34.00 C 0.01 0.01 0.01 0.01 0.00 97 15 1,981 -15
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,543 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,988 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,455 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,322 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 151 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 161 0 2,985 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 170 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 180 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 197 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 205 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 213 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 221 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 229 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 236 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 244 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 372 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 8.90 - 143 0 0 -
04SEP26 19.25 C 0.00 0.00 0.00 8.58 - 118 0 0 -
04SEP26 19.50 C 0.00 0.00 0.00 8.44 +0.03 143 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 8.08 -0.05 111 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 7.83 -0.08 107 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 7.33 -0.04 100 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 6.84 -0.04 96 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 6.34 -0.04 89 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 5.84 -0.05 83 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 5.34 0.00 76 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 4.88 +0.03 77 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 4.29 -0.07 47 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 3.88 0.00 63 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 3.32 -0.09 45 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 2.86 -0.10 46 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 2.49 -0.10 53 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 2.06 -0.07 50 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 1.68 -0.08 50 0 0 0
04SEP26 27.00 C 1.32 1.32 1.32 1.34 -0.08 49 1 1 +1
04SEP26 27.50 C 0.00 0.00 0.00 1.05 -0.08 49 0 18 0
04SEP26 28.00 C 0.88 0.97 0.82 0.80 -0.08 49 7 216 +3
04SEP26 28.50 C 0.63 0.76 0.60 0.61 -0.07 49 296 215 +112
04SEP26 29.00 C 0.46 0.54 0.46 0.46 -0.06 50 35 53 +32
04SEP26 29.50 C 0.36 0.36 0.36 0.35 -0.04 51 60 34 +30
04SEP26 30.00 C 0.37 0.37 0.27 0.26 -0.02 52 52 111 +48
04SEP26 30.50 C 0.28 0.28 0.25 0.20 -0.01 54 9 159 0
04SEP26 31.00 C 0.17 0.21 0.15 0.15 0.00 55 11 329 +1
04SEP26 31.50 C 0.16 0.16 0.16 0.11 0.00 55 9 60 0
04SEP26 32.00 C 0.12 0.12 0.12 0.08 0.00 56 1 45 +1
04SEP26 32.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
04SEP26 33.00 C 0.06 0.06 0.06 0.05 +0.01 59 42 52 +42
04SEP26 33.50 C 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.00 C 18.81 18.81 18.76 18.86 -0.10 182 1,000 1,000 +1,000
29SEP26 9.25 C 18.57 18.57 18.57 18.68 -0.03 200 200 200 +200
29SEP26 9.50 C 0.00 0.00 0.00 18.37 -0.09 177 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.07 -0.14 151 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.90 -0.07 178 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.47 0.00 186 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.87 -0.10 153 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.36 -0.11 143 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.81 -0.16 112 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.47 -0.01 155 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.98 0.00 150 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.48 0.00 143 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.87 -0.11 114 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.33 -0.16 95 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.88 -0.11 106 0 17,001 0
29SEP26 15.50 C 12.33 12.33 12.31 12.40 -0.09 105 170 3,400 0
29SEP26 16.00 C 11.84 11.84 11.84 11.83 -0.16 81 41 41 +41
29SEP26 16.50 C 0.00 0.00 0.00 11.44 -0.06 101 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.91 -0.09 91 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.45 -0.05 92 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.96 -0.05 89 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.41 -0.10 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.90 -0.12 71 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.44 -0.09 72 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.92 -0.12 65 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 6.93 -0.01 58 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 5.98 -0.13 54 0 656 0
29SEP26 23.00 C 0.00 0.00 0.00 5.09 +0.06 53 0 1,395 0
29SEP26 24.00 C 0.00 0.00 0.00 4.19 +0.07 50 0 9,739 0
29SEP26 25.00 C 3.45 3.45 3.45 3.36 +0.05 47 33 13,585 +3
29SEP26 26.00 C 2.71 2.71 2.71 2.63 0.00 46 30 5,519 +20
29SEP26 27.00 C 2.00 2.25 2.00 2.01 -0.01 46 32 11,946 0
29SEP26 28.00 C 1.64 1.66 1.44 1.49 +0.01 45 198 10,466 -58
29SEP26 29.00 C 1.20 1.23 1.05 1.07 -0.05 45 480 7,922 +81
29SEP26 30.00 C 0.89 0.94 0.78 0.80 -0.03 46 574 13,367 +235
29SEP26 31.00 C 0.63 0.68 0.57 0.59 -0.02 47 576 2,991 -149
29SEP26 32.00 C 0.51 0.51 0.42 0.43 -0.02 48 853 3,645 +77
29SEP26 33.00 C 0.31 0.37 0.31 0.33 0.00 50 594 5,418 +340
29SEP26 34.00 C 0.25 0.29 0.24 0.24 -0.01 51 419 2,809 -83
29SEP26 35.00 C 0.19 0.21 0.18 0.18 0.00 52 1,159 8,227 -193
29SEP26 36.00 C 0.14 0.16 0.14 0.14 0.00 53 419 15,508 +18
29SEP26 37.00 C 0.13 0.13 0.12 0.11 0.00 55 55 10,088 0
29SEP26 38.00 C 0.10 0.10 0.09 0.09 +0.01 57 84 6,580 -34
29SEP26 39.00 C 0.06 0.07 0.06 0.07 +0.01 58 50 16,131 +50
29SEP26 40.00 C 0.06 0.06 0.06 0.06 +0.01 60 451 17,946 +450
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.01 61 0 5,645 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 60 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 59 0 1,858 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,734 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,113 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19,838 0
29SEP26 52.50 C 0.01 0.01 0.01 0.01 0.00 76 20 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 124 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 18.86 -0.11 127 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.68 -0.04 142 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.37 -0.10 124 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.07 -0.15 95 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.90 -0.09 126 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.47 -0.01 133 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.87 -0.12 106 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.36 -0.13 97 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.84 -0.15 83 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.47 -0.03 110 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.98 -0.02 106 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.48 -0.03 101 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.87 -0.14 76 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.36 -0.15 68 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.88 -0.14 70 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.40 -0.12 71 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.88 -0.15 63 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.44 -0.10 69 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.91 -0.14 61 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.45 -0.11 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.96 -0.11 61 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.44 -0.14 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.96 -0.14 54 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.56 -0.06 59 0 0 0
29OCT26 20.00 C 8.20 8.20 8.20 7.92 -0.23 43 10 133 0
29OCT26 21.00 C 0.00 0.00 0.00 7.14 0.00 53 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.22 -0.05 50 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.36 -0.03 48 0 214 0
29OCT26 24.00 C 4.47 4.47 4.47 4.40 -0.09 42 30 1,088 -30
29OCT26 25.00 C 3.77 3.77 3.77 3.67 -0.08 42 30 1,475 -30
29OCT26 26.00 C 3.10 3.10 3.10 3.05 -0.13 43 30 841 -30
29OCT26 27.00 C 2.53 2.53 2.53 2.51 +0.03 44 30 4,378 +30
29OCT26 28.00 C 2.26 2.26 1.95 2.00 -0.02 43 152 3,634 +31
29OCT26 29.00 C 1.53 1.70 1.53 1.58 -0.02 43 47 1,951 +3
29OCT26 30.00 C 1.26 1.26 1.24 1.26 -0.02 44 21 1,604 -19
29OCT26 31.00 C 1.00 1.10 1.00 1.02 0.00 45 116 1,584 +1
29OCT26 32.00 C 0.78 0.89 0.77 0.80 0.00 45 127 4,798 -22
29OCT26 33.00 C 0.73 0.73 0.64 0.64 +0.02 46 45 908 -16
29OCT26 34.00 C 0.00 0.00 0.00 0.50 +0.02 46 0 702 0
29OCT26 35.00 C 0.42 0.42 0.42 0.40 +0.03 47 2 2,097 +2
29OCT26 36.00 C 0.37 0.37 0.37 0.32 +0.04 48 100 1,039 0
29OCT26 37.00 C 0.00 0.00 0.00 0.25 +0.03 48 0 3,733 0
29OCT26 38.00 C 0.25 0.25 0.25 0.20 +0.03 49 1 896 0
29OCT26 39.00 C 0.00 0.00 0.00 0.16 +0.03 49 0 317 0
29OCT26 40.00 C 0.00 0.00 0.00 0.13 +0.03 50 0 373 0
29OCT26 41.00 C 0.13 0.13 0.13 0.11 +0.03 51 46 114 +46
29OCT26 42.00 C 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 102 0
29OCT26 44.00 C 0.08 0.08 0.08 0.06 +0.02 53 5 235 +5
29OCT26 45.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 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 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.98 -0.03 126 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.74 +0.02 125 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.50 -0.02 123 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.24 +0.02 119 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.00 -0.02 117 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.50 -0.03 111 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.01 -0.02 107 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.51 -0.03 102 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.02 -0.02 99 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.52 +0.02 94 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.03 -0.03 90 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.54 -0.03 87 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.05 -0.02 84 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.56 -0.02 81 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.07 -0.03 78 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.59 -0.02 75 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.10 +0.04 72 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.62 -0.02 70 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.09 -0.06 64 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.63 -0.04 64 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.15 -0.04 62 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.72 +0.01 62 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.19 -0.05 57 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.72 -0.05 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.28 -0.02 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.35 -0.04 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.47 -0.05 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.64 -0.07 47 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.73 -0.11 42 0 94 0
27NOV26 25.00 C 0.00 0.00 0.00 4.17 +0.01 45 0 301 0
27NOV26 26.00 C 0.00 0.00 0.00 3.54 +0.02 45 0 1,394 0
27NOV26 27.00 C 3.05 3.05 3.05 2.94 -0.05 44 1 1,829 +1
27NOV26 28.00 C 0.00 0.00 0.00 2.49 +0.01 44 0 1,343 0
27NOV26 29.00 C 0.00 0.00 0.00 2.08 -0.03 44 0 742 0
27NOV26 30.00 C 1.81 1.81 1.81 1.72 -0.04 44 30 1,074 +30
27NOV26 31.00 C 0.00 0.00 0.00 1.45 0.00 45 0 1,279 0
27NOV26 32.00 C 1.31 1.31 1.20 1.22 0.00 46 41 430 +9
27NOV26 33.00 C 1.05 1.05 1.00 1.03 +0.01 46 18 1,044 +18
27NOV26 34.00 C 0.00 0.00 0.00 0.86 0.00 47 0 363 0
27NOV26 35.00 C 0.00 0.00 0.00 0.72 -0.01 47 0 673 0
27NOV26 36.00 C 0.65 0.65 0.65 0.61 -0.01 48 11 3,558 0
27NOV26 37.00 C 0.00 0.00 0.00 0.51 -0.02 48 0 2,118 0
27NOV26 38.00 C 0.50 0.50 0.50 0.43 -0.02 49 1 335 +1
27NOV26 39.00 C 0.00 0.00 0.00 0.37 -0.01 50 0 267 0
27NOV26 40.00 C 0.00 0.00 0.00 0.31 -0.02 50 200 634 +179
27NOV26 41.00 C 0.00 0.00 0.00 0.27 -0.01 51 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.23 -0.01 51 0 11 0
27NOV26 43.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 12 0
27NOV26 44.00 C 0.00 0.00 0.00 0.17 -0.01 52 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.12 0.00 54 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.08 -0.01 56 200 603 +200
27NOV26 52.50 C 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 0.00 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 19.04 -0.02 113 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.80 -0.02 112 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.54 -0.03 108 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.30 -0.02 106 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.05 -0.03 104 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.56 -0.03 100 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.07 -0.02 96 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.58 -0.02 92 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.09 -0.02 89 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.60 +0.05 85 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.11 -0.02 82 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.62 -0.03 79 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.14 -0.02 76 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.66 -0.02 74 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.17 -0.02 71 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 12.69 -0.03 69 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.21 -0.02 67 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.80 +0.05 68 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.26 -0.01 63 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.79 -0.01 61 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 10.32 -0.01 59 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.85 -0.01 57 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.37 -0.03 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.89 -0.05 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.45 -0.04 51 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 7.56 -0.06 49 0 196 0
30DEC26 22.00 C 6.90 6.90 6.90 6.72 -0.06 47 1 928 +1
30DEC26 23.00 C 0.00 0.00 0.00 5.94 -0.05 46 0 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 5.21 -0.04 45 0 3,322 0
30DEC26 25.00 C 4.63 4.63 4.63 4.40 -0.11 42 2 3,603 0
30DEC26 26.00 C 3.91 3.91 3.91 3.91 +0.02 44 30 2,094 +30
30DEC26 27.00 C 3.30 3.30 3.27 3.30 -0.10 43 4 6,036 0
30DEC26 28.00 C 0.00 0.00 0.00 2.88 0.00 43 0 7,715 0
30DEC26 29.00 C 2.54 2.64 2.47 2.47 +0.01 44 8 7,726 +5
30DEC26 30.00 C 2.04 2.04 2.04 2.12 +0.03 44 1 8,295 +1
30DEC26 31.00 C 0.00 0.00 0.00 1.82 +0.01 44 0 2,146 0
30DEC26 32.00 C 0.00 0.00 0.00 1.56 0.00 45 0 3,990 0
30DEC26 33.00 C 1.37 1.37 1.37 1.34 +0.02 45 100 9,003 -100
30DEC26 34.00 C 1.20 1.20 1.20 1.15 +0.03 45 1 1,647 0
30DEC26 35.00 C 1.05 1.05 1.05 0.98 +0.03 46 1 5,053 -1
30DEC26 36.00 C 0.87 0.88 0.87 0.84 +0.04 46 201 8,775 0
30DEC26 37.00 C 0.00 0.00 0.00 0.72 +0.04 46 0 8,329 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 +0.05 47 0 6,081 0
30DEC26 39.00 C 0.60 0.60 0.60 0.54 +0.05 47 3 9,930 0
30DEC26 40.00 C 0.55 0.55 0.51 0.46 +0.05 47 63 3,154 +59
30DEC26 41.00 C 0.49 0.49 0.49 0.40 +0.05 48 13 3,084 +13
30DEC26 42.00 C 0.00 0.00 0.00 0.35 +0.05 48 0 2,363 0
30DEC26 43.00 C 0.00 0.00 0.00 0.30 +0.05 48 0 1,343 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 +0.06 49 0 721 0
30DEC26 45.00 C 0.31 0.31 0.31 0.23 +0.05 49 16 4,838 -16
30DEC26 46.00 C 0.00 0.00 0.00 0.20 +0.04 49 0 1,087 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 +0.05 50 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 +0.04 51 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 +0.04 51 0 379 0
30DEC26 50.00 C 0.21 0.21 0.21 0.13 +0.04 52 7 10,306 +7
30DEC26 52.50 C 0.00 0.00 0.00 0.10 +0.03 53 0 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 +0.03 54 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 +0.02 54 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 1,409 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 +0.02 57 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 564 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7,428 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 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 19.15 -0.03 91 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.91 -0.03 90 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.67 -0.03 88 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.43 -0.02 86 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.18 -0.03 84 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.70 -0.03 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.22 -0.03 79 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.77 0.00 78 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.27 -0.02 74 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.79 -0.02 72 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.38 +0.04 72 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.84 -0.03 67 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.37 -0.02 65 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.90 -0.01 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.43 -0.01 62 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.96 -0.02 60 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.50 -0.01 58 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.04 -0.01 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.61 +0.01 56 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 11.15 0.00 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.70 0.00 53 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.26 -0.01 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.83 -0.01 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.40 -0.01 50 0 1 0
30MAR27 20.00 C 9.00 9.00 9.00 8.98 -0.02 49 2 396 +2
30MAR27 21.00 C 0.00 0.00 0.00 8.15 -0.19 47 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 7.42 -0.01 47 0 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 6.70 0.00 46 0 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 5.97 -0.05 44 0 844 0
30MAR27 25.00 C 0.00 0.00 0.00 5.37 -0.04 44 0 3,221 0
30MAR27 26.00 C 0.00 0.00 0.00 4.80 -0.10 43 0 8,159 0
30MAR27 27.00 C 0.00 0.00 0.00 4.27 -0.10 43 0 3,566 0
30MAR27 28.00 C 3.89 3.89 3.76 3.79 0.00 43 170 4,873 -80
30MAR27 29.00 C 0.00 0.00 0.00 3.40 +0.03 43 0 770 0
30MAR27 30.00 C 3.04 3.04 3.03 3.05 +0.02 43 35 4,963 +35
30MAR27 31.00 C 2.73 2.75 2.73 2.72 +0.02 44 33 1,651 +33
30MAR27 32.00 C 2.43 2.43 2.43 2.44 +0.03 44 30 12,661 +30
30MAR27 33.00 C 2.16 2.16 2.16 2.18 +0.04 44 30 9,385 0
30MAR27 34.00 C 2.01 2.01 2.01 1.95 +0.05 44 30 7,001 +30
30MAR27 35.00 C 1.75 1.77 1.75 1.77 +0.09 45 96 4,119 -1
30MAR27 36.00 C 1.59 1.60 1.59 1.60 +0.11 45 8 475 0
30MAR27 37.00 C 0.00 0.00 0.00 1.46 +0.14 46 0 335 0
30MAR27 38.00 C 1.35 1.35 1.35 1.32 +0.14 46 1 1,181 0
30MAR27 39.00 C 0.00 0.00 0.00 1.21 +0.17 47 0 2,078 0
30MAR27 40.00 C 1.07 1.12 1.06 1.07 +0.14 47 1,126 7,206 +1,126
30MAR27 41.00 C 1.00 1.00 1.00 1.00 +0.18 47 1 893 0
30MAR27 42.00 C 0.00 0.00 0.00 0.91 +0.18 48 0 322 0
30MAR27 43.00 C 0.00 0.00 0.00 0.84 +0.19 48 0 505 0
30MAR27 44.00 C 0.00 0.00 0.00 0.77 +0.19 49 0 1,109 0
30MAR27 45.00 C 0.00 0.00 0.00 0.72 +0.20 49 0 2,422 0
30MAR27 46.00 C 0.00 0.00 0.00 0.68 +0.22 50 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.62 +0.21 50 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.59 +0.22 51 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.54 +0.21 51 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.51 +0.22 52 0 2,291 0
30MAR27 52.50 C 0.00 0.00 0.00 0.44 +0.22 53 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.38 +0.21 54 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.34 +0.21 55 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 +0.19 56 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 +0.18 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +0.18 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 +0.17 60 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 +0.17 61 0 110 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 +0.16 62 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 +0.16 63 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.18 +0.16 64 0 133 0
29JUN27 9.00 C 0.00 0.00 0.00 19.25 -0.03 79 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 19.01 -0.03 78 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.77 -0.03 76 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.60 +0.04 79 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.30 -0.03 74 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.83 -0.02 72 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.42 +0.03 72 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.89 -0.03 68 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.42 -0.03 65 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.95 -0.03 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.49 +0.04 62 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.09 +0.11 62 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.61 +0.09 60 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.11 +0.04 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.66 -0.02 56 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 13.19 +0.02 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.74 -0.06 53 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.28 -0.07 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.84 -0.08 50 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 11.40 -0.09 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.98 -0.10 48 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.56 -0.10 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 10.15 -0.10 47 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.75 -0.11 46 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 9.36 -0.13 46 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 8.61 -0.10 45 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.91 -0.09 44 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 7.25 -0.07 44 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 6.64 -0.06 44 0 307 0
29JUN27 25.00 C 0.00 0.00 0.00 6.06 -0.10 43 0 740 0
29JUN27 26.00 C 5.55 5.55 5.55 5.46 -0.10 42 1 1,680 +1
29JUN27 27.00 C 0.00 0.00 0.00 4.78 -0.24 40 0 904 0
29JUN27 28.00 C 4.60 4.60 4.60 4.60 +0.10 43 35 5,347 +5
29JUN27 29.00 C 0.00 0.00 0.00 4.19 +0.02 43 0 1,537 0
29JUN27 30.00 C 3.79 3.79 3.79 3.81 -0.01 43 85 1,450 +85
29JUN27 31.00 C 0.00 0.00 0.00 3.48 +0.01 43 0 923 0
29JUN27 32.00 C 0.00 0.00 0.00 3.18 0.00 43 0 865 0
29JUN27 33.00 C 0.00 0.00 0.00 2.90 -0.01 44 0 1,092 0
29JUN27 34.00 C 0.00 0.00 0.00 2.65 -0.02 44 0 2,688 0
29JUN27 35.00 C 2.45 2.45 2.45 2.42 -0.04 44 5 348 +5
29JUN27 36.00 C 0.00 0.00 0.00 2.21 -0.03 44 0 75 0
29JUN27 37.00 C 0.00 0.00 0.00 2.03 -0.03 44 0 83 0
29JUN27 38.00 C 0.00 0.00 0.00 1.85 -0.07 44 0 338 0
29JUN27 39.00 C 0.00 0.00 0.00 1.70 -0.07 44 0 398 0
29JUN27 40.00 C 0.00 0.00 0.00 1.56 -0.07 45 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.43 -0.08 45 0 119 0
29JUN27 42.00 C 0.00 0.00 0.00 1.32 -0.08 45 0 87 0
29JUN27 43.00 C 0.00 0.00 0.00 1.21 -0.07 45 0 38 0
29JUN27 44.00 C 0.00 0.00 0.00 1.11 -0.10 45 0 52 0
29JUN27 45.00 C 0.00 0.00 0.00 1.03 -0.10 46 0 49 0
29JUN27 46.00 C 1.06 1.06 1.06 0.95 -0.11 46 1 105 0
29JUN27 47.00 C 0.00 0.00 0.00 0.88 -0.11 46 0 131 0
29JUN27 48.00 C 0.00 0.00 0.00 0.81 -0.12 46 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 0.75 -0.12 46 0 132 0
29JUN27 50.00 C 0.00 0.00 0.00 0.70 -0.12 46 0 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.58 -0.12 47 0 75 0
29JUN27 55.00 C 0.00 0.00 0.00 0.49 -0.12 47 0 131 0
29JUN27 57.50 C 0.00 0.00 0.00 0.41 -0.12 48 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.35 -0.12 48 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.30 -0.12 49 0 169 0
29JUN27 65.00 C 0.00 0.00 0.00 0.26 -0.12 49 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.23 -0.11 50 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.22 -0.09 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.20 -0.08 52 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 -0.07 53 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.18 -0.06 54 0 212 0
TOTAL CALL 16,794 658,993 +4,143
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 481 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 459 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 448 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 272 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 259 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 246 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 233 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 221 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 209 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 198 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 186 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 175 0 676 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 164 0 813 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,533 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2,591 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2,849 0
28AUG26 23.00 P 0.01 0.01 0.01 0.01 0.00 94 7 5,157 -7
28AUG26 24.00 P 0.01 0.01 0.01 0.01 -0.01 75 31 7,201 -1
28AUG26 25.00 P 0.01 0.02 0.01 0.02 -0.02 63 5 4,397 -3
28AUG26 26.00 P 0.07 0.08 0.04 0.06 -0.06 55 2,063 7,078 -207
28AUG26 27.00 P 0.17 0.29 0.12 0.23 -0.08 53 870 3,949 +87
28AUG26 28.00 P 0.62 0.75 0.46 0.62 -0.07 49 1,190 5,569 -209
28AUG26 29.00 P 1.15 1.30 1.09 1.35 -0.03 50 242 3,297 +48
28AUG26 30.00 P 2.13 2.13 1.89 2.30 +0.06 62 124 3,504 -60
28AUG26 31.00 P 3.01 3.19 3.01 3.26 +0.05 67 3 4,883 -1
28AUG26 32.00 P 0.00 0.00 0.00 4.25 +0.07 75 0 1,805 0
28AUG26 33.00 P 0.00 0.00 0.00 5.24 +0.06 0 0 397 -783
28AUG26 34.00 P 0.00 0.00 0.00 6.24 +0.06 0 0 0 -77
28AUG26 35.00 P 0.00 0.00 0.00 7.24 +0.06 0 0 26 0
28AUG26 36.00 P 0.00 0.00 0.00 8.24 +0.06 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.24 +0.06 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.24 +0.06 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.24 +0.06 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.24 +0.06 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.24 +0.06 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.24 +0.06 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.24 +0.06 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.24 +0.06 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.24 +0.06 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.24 +0.06 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.24 +0.06 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.24 +0.06 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.24 +0.06 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.24 +0.06 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.74 +0.06 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.24 +0.06 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.74 +0.06 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.24 +0.06 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.74 +0.06 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.24 +0.06 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.74 +0.06 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.24 +0.06 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.74 +0.06 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 47.24 +0.06 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 49.74 +0.06 0 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
04SEP26 19.25 P 0.00 0.00 0.00 0.01 - 93 0 0 -
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
04SEP26 24.00 P 0.04 0.04 0.04 0.02 -0.02 45 20 39 +20
04SEP26 24.50 P 0.08 0.08 0.06 0.04 -0.03 45 22 34 +22
04SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 227 0
04SEP26 25.50 P 0.14 0.14 0.14 0.14 -0.05 46 7 14 +1
04SEP26 26.00 P 0.21 0.26 0.21 0.22 -0.05 46 43 58 +33
04SEP26 26.50 P 0.37 0.37 0.28 0.34 -0.05 46 266 284 +242
04SEP26 27.00 P 0.52 0.53 0.47 0.50 -0.06 46 161 192 +149
04SEP26 27.50 P 0.74 0.80 0.67 0.71 -0.05 46 120 267 +120
04SEP26 28.00 P 0.85 0.98 0.85 0.97 -0.05 46 175 133 +103
04SEP26 28.50 P 1.17 1.17 1.17 1.28 -0.04 46 60 60 +52
04SEP26 29.00 P 0.00 0.00 0.00 1.62 -0.04 46 0 80 0
04SEP26 29.50 P 0.00 0.00 0.00 2.02 -0.02 48 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 2.40 +0.04 45 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 2.82 +0.02 43 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 3.29 -0.04 44 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 3.83 -0.04 55 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 4.30 +0.07 56 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 4.78 +0.07 56 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 5.27 +0.07 58 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 5.76 +0.07 59 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 6.25 +0.07 59 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 6.75 +0.07 63 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 7.24 +0.06 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 7.74 +0.06 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 8.24 +0.06 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 8.74 +0.06 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 9.24 +0.06 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 9.74 +0.06 0 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 10.24 +0.06 0 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 10.74 +0.06 0 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 11.24 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 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 65 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 58 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 0.03 0.03 0.03 0.01 0.00 51 35 949 +1
29SEP26 19.50 P 0.04 0.04 0.03 0.01 0.00 48 93 2,896 +28
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 13,193 0
29SEP26 21.00 P 0.07 0.07 0.07 0.03 0.00 45 6 1,938 0
29SEP26 22.00 P 0.10 0.10 0.10 0.06 -0.01 44 2 4,474 0
29SEP26 23.00 P 0.16 0.16 0.15 0.12 -0.02 43 3 6,977 -2
29SEP26 24.00 P 0.23 0.28 0.23 0.25 -0.02 44 262 6,313 -86
29SEP26 25.00 P 0.44 0.45 0.40 0.44 -0.01 44 805 17,838 +156
29SEP26 26.00 P 0.72 0.72 0.63 0.70 -0.01 43 171 9,317 +2
29SEP26 27.00 P 1.04 1.09 0.97 1.08 0.00 43 514 11,755 +97
29SEP26 28.00 P 1.52 1.65 1.44 1.57 +0.01 43 612 8,056 -67
29SEP26 29.00 P 2.16 2.24 2.16 2.18 -0.01 43 10 6,556 +8
29SEP26 30.00 P 2.88 2.88 2.88 2.88 +0.02 43 7 10,432 +1
29SEP26 31.00 P 3.66 3.73 3.66 3.70 -0.05 45 80 6,830 -64
29SEP26 32.00 P 0.00 0.00 0.00 4.52 -0.01 45 0 2,850 0
29SEP26 33.00 P 5.10 5.40 5.10 5.47 +0.12 48 4 4,304 -2
29SEP26 34.00 P 0.00 0.00 0.00 6.32 -0.06 44 1 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.36 +0.18 52 550 2,421 -550
29SEP26 36.00 P 0.00 0.00 0.00 8.32 +0.07 53 0 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 9.29 +0.06 54 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.27 +0.06 55 0 2,317 0
29SEP26 39.00 P 0.00 0.00 0.00 11.26 +0.07 57 0 3,201 0
29SEP26 40.00 P 0.00 0.00 0.00 12.25 +0.06 58 0 11,790 0
29SEP26 41.00 P 0.00 0.00 0.00 13.24 +0.06 0 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 14.24 +0.06 0 0 29 0
29SEP26 43.00 P 14.96 15.25 14.88 15.24 +0.06 0 176 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.24 +0.06 0 0 368 0
29SEP26 45.00 P 17.12 17.18 16.88 17.24 +0.06 0 252 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.24 +0.06 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.24 +0.06 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.24 +0.06 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.24 +0.06 0 0 60 0
29SEP26 50.00 P 22.12 22.12 21.97 22.24 +0.06 0 118 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.74 +0.06 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.24 +0.06 0 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 29.74 +0.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.24 +0.06 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.74 +0.06 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.24 +0.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.74 +0.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.24 +0.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.74 +0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.24 +0.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.74 +0.06 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.24 +0.06 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.74 +0.06 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.24 +0.06 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 0.00 101 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 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 68 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 56 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 48 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 0.01 -0.01 43 0 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 578 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 635 0
29OCT26 20.00 P 0.13 0.13 0.13 0.06 -0.01 43 100 939 +100
29OCT26 21.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 2,180 0
29OCT26 22.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 2,369 0
29OCT26 23.00 P 0.36 0.38 0.33 0.34 -0.02 43 156 7,314 -94
29OCT26 24.00 P 0.54 0.54 0.53 0.53 0.00 43 3 2,403 -1
29OCT26 25.00 P 0.74 0.77 0.72 0.77 -0.01 42 329 4,088 +103
29OCT26 26.00 P 1.05 1.11 1.02 1.09 -0.02 41 103 6,715 -26
29OCT26 27.00 P 1.48 1.52 1.41 1.50 -0.01 41 49 4,607 -12
29OCT26 28.00 P 2.01 2.02 1.90 1.99 -0.04 41 123 3,773 +2
29OCT26 29.00 P 2.67 2.67 2.55 2.58 -0.04 41 121 3,020 +91
29OCT26 30.00 P 3.11 3.11 3.11 3.26 -0.01 41 31 285 +31
29OCT26 31.00 P 4.05 4.05 4.05 4.05 +0.05 43 30 348 -30
29OCT26 32.00 P 0.00 0.00 0.00 4.81 -0.04 43 0 591 0
29OCT26 33.00 P 0.00 0.00 0.00 5.67 +0.06 43 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.43 -0.05 40 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.43 +0.06 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.32 +0.03 41 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 9.29 +0.06 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.33 +0.09 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.30 +0.09 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.25 +0.05 46 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.26 +0.08 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.25 +0.07 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.24 +0.06 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.25 +0.07 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.25 +0.07 58 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.25 +0.07 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.25 +0.07 63 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.25 +0.07 65 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.25 +0.07 67 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.25 +0.07 69 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.75 +0.07 74 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.25 +0.07 79 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.74 +0.06 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.24 +0.06 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.74 +0.06 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.24 +0.06 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.74 +0.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.24 +0.06 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.74 +0.06 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.24 +0.06 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.74 +0.06 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 75 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 0.00 0.00 0.00 0.01 0.00 44 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 183 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 235 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 -0.04 42 0 893 0
27NOV26 21.00 P 0.00 0.00 0.00 0.23 -0.04 42 0 1,968 0
27NOV26 22.00 P 0.42 0.44 0.42 0.37 -0.05 43 31 1,225 +30
27NOV26 23.00 P 0.57 0.61 0.57 0.57 -0.04 43 1,510 3,140 +662
27NOV26 24.00 P 0.80 0.80 0.78 0.82 -0.01 43 24 1,419 -20
27NOV26 25.00 P 1.05 1.13 1.04 1.11 -0.01 42 18 1,950 +14
27NOV26 26.00 P 1.38 1.38 1.38 1.47 0.00 42 2 1,980 0
27NOV26 27.00 P 1.90 1.90 1.88 1.89 -0.03 42 90 2,048 +48
27NOV26 28.00 P 2.30 2.40 2.30 2.40 -0.03 42 41 1,734 +1
27NOV26 29.00 P 0.00 0.00 0.00 2.99 -0.03 42 0 324 -5
27NOV26 30.00 P 3.59 3.59 3.59 3.68 -0.02 43 30 85 +30
27NOV26 31.00 P 4.27 4.27 4.27 4.36 0.00 42 30 116 +30
27NOV26 32.00 P 5.14 5.14 5.14 5.23 -0.12 45 30 47 +17
27NOV26 33.00 P 0.00 0.00 0.00 5.93 +0.04 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.76 +0.04 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.62 +0.04 43 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 8.51 +0.03 43 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.34 -0.04 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.35 +0.05 43 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.30 +0.06 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.38 +0.18 50 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.34 +0.05 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.31 +0.05 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.29 +0.05 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.27 +0.05 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.26 +0.06 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.25 +0.06 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.25 +0.06 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.25 +0.07 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.25 +0.07 59 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.25 +0.07 60 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.75 +0.07 65 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.25 +0.07 69 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.74 +0.06 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.24 +0.06 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.74 +0.06 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.24 +0.06 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.74 +0.06 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.24 +0.06 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.74 +0.06 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.24 +0.06 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.74 +0.06 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 71 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 59 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 49 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 0.01 -0.01 42 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 412 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 527 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.03 43 0 662 0
30DEC26 19.00 P 0.24 0.24 0.24 0.15 -0.04 42 3 1,508 -3
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.05 42 0 2,003 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.05 42 0 2,826 0
30DEC26 21.00 P 0.46 0.46 0.46 0.39 -0.05 43 100 3,052 +100
30DEC26 22.00 P 0.00 0.00 0.00 0.57 -0.04 43 0 2,586 0
30DEC26 23.00 P 0.82 0.82 0.82 0.80 -0.02 43 32 17,991 +32
30DEC26 24.00 P 1.01 1.01 1.01 1.07 0.00 42 30 8,140 +30
30DEC26 25.00 P 1.35 1.40 1.30 1.39 0.00 42 65 14,634 +41
30DEC26 26.00 P 1.68 1.68 1.68 1.77 0.00 42 34 5,721 +34
30DEC26 27.00 P 2.24 2.24 2.08 2.21 -0.01 41 33 8,917 +33
30DEC26 28.00 P 0.00 0.00 0.00 2.72 -0.02 41 0 5,925 0
30DEC26 29.00 P 0.00 0.00 0.00 3.29 -0.04 41 2 9,032 +2
30DEC26 30.00 P 4.00 4.00 3.80 3.98 +0.01 42 62 10,060 +2
30DEC26 31.00 P 0.00 0.00 0.00 4.64 -0.01 42 0 4,459 0
30DEC26 32.00 P 5.34 5.34 5.34 5.39 -0.06 42 30 6,800 -30
30DEC26 33.00 P 0.00 0.00 0.00 6.21 +0.06 43 0 5,899 0
30DEC26 34.00 P 0.00 0.00 0.00 7.04 +0.08 44 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 7.87 +0.08 44 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.69 -0.11 43 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.51 -0.04 41 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.47 +0.02 43 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 11.32 -0.04 39 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.46 +0.11 47 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.40 +0.11 47 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.36 +0.10 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.33 +0.09 48 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.30 +0.08 49 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.28 +0.08 49 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.26 +0.07 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.25 +0.06 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.25 +0.07 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.25 +0.07 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.25 +0.07 54 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.75 +0.07 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.25 +0.07 62 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.74 +0.06 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.24 +0.06 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.74 +0.06 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.24 +0.06 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.74 +0.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.24 +0.06 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.74 +0.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.24 +0.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.74 +0.06 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.24 +0.06 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 0.01 -0.01 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.04 44 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.05 44 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.05 44 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 -0.06 44 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 -0.07 44 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 -0.07 44 0 652 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 -0.07 44 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 -0.07 44 0 4,704 0
30MAR27 18.50 P 0.45 0.45 0.45 0.39 -0.07 44 30 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 -0.06 44 0 813 0
30MAR27 19.50 P 0.59 0.59 0.59 0.55 -0.05 44 100 316 +100
30MAR27 20.00 P 0.00 0.00 0.00 0.64 -0.06 44 0 4,568 0
30MAR27 21.00 P 0.82 0.82 0.82 0.85 -0.04 43 4 5,004 0
30MAR27 22.00 P 1.06 1.06 1.06 1.07 -0.07 43 5 5,812 0
30MAR27 23.00 P 1.35 1.35 1.35 1.34 -0.07 42 200 5,053 +200
30MAR27 24.00 P 0.00 0.00 0.00 1.65 -0.07 42 0 2,759 0
30MAR27 25.00 P 1.94 1.96 1.94 2.02 -0.06 41 4 4,079 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.42 -0.04 41 0 8,928 0
30MAR27 27.00 P 2.82 2.89 2.82 2.90 -0.01 41 96 9,120 +94
30MAR27 28.00 P 3.42 3.42 3.32 3.43 -0.01 41 150 6,679 +120
30MAR27 29.00 P 0.00 0.00 0.00 4.01 -0.01 41 0 1,421 0
30MAR27 30.00 P 0.00 0.00 0.00 4.62 -0.01 41 0 6,680 0
30MAR27 31.00 P 0.00 0.00 0.00 5.33 -0.01 41 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.04 +0.06 42 0 913 0
30MAR27 33.00 P 0.00 0.00 0.00 6.80 +0.07 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.58 +0.07 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.33 +0.02 42 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.15 +0.02 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.01 +0.04 42 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 10.86 +0.04 42 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.75 +0.04 43 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.63 +0.03 42 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.47 -0.03 41 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.44 -0.10 42 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.37 +0.04 41 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.34 +0.07 42 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.54 +0.34 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.50 +0.23 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.46 +0.22 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.42 +0.21 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.39 +0.19 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.37 +0.18 52 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.82 +0.14 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.28 +0.10 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.76 +0.08 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.25 +0.07 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.74 +0.06 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.24 +0.06 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.74 +0.06 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.24 +0.06 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.74 +0.06 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.24 +0.06 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.74 +0.06 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 0.01 -0.01 40 0 90 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 45 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 -0.03 41 0 255 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 -0.04 41 0 100 0
29JUN27 16.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 6,170 0
29JUN27 16.50 P 0.00 0.00 0.00 0.27 -0.06 41 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.33 -0.06 41 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.40 -0.06 41 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.48 -0.06 41 0 850 0
29JUN27 18.50 P 0.00 0.00 0.00 0.56 -0.06 41 0 331 0
29JUN27 19.00 P 0.00 0.00 0.00 0.65 -0.07 41 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.76 -0.07 41 0 391 0
29JUN27 20.00 P 0.00 0.00 0.00 0.88 -0.06 41 0 434 0
29JUN27 21.00 P 0.00 0.00 0.00 1.14 -0.07 42 0 2,756 0
29JUN27 22.00 P 0.00 0.00 0.00 1.44 -0.05 42 0 1,155 0
29JUN27 23.00 P 0.00 0.00 0.00 1.80 0.00 42 0 755 0
29JUN27 24.00 P 0.00 0.00 0.00 2.16 0.00 42 0 767 0
29JUN27 25.00 P 0.00 0.00 0.00 2.55 0.00 41 0 746 0
29JUN27 26.00 P 0.00 0.00 0.00 2.99 +0.01 41 0 3,537 0
29JUN27 27.00 P 0.00 0.00 0.00 3.48 +0.03 41 0 828 0
29JUN27 28.00 P 4.02 4.02 4.02 4.01 +0.01 41 95 6,596 0
29JUN27 29.00 P 0.00 0.00 0.00 4.59 +0.02 41 0 1,188 0
29JUN27 30.00 P 0.00 0.00 0.00 5.21 0.00 41 3,000 3,620 +3,000
29JUN27 31.00 P 5.89 5.89 5.89 5.87 -0.01 41 85 942 +85
29JUN27 32.00 P 6.38 6.38 6.38 6.56 -0.03 41 85 304 +85
29JUN27 33.00 P 0.00 0.00 0.00 7.34 -0.09 42 0 63 0
29JUN27 34.00 P 0.00 0.00 0.00 8.10 +0.08 42 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 8.82 +0.03 42 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.61 +0.04 42 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.48 +0.09 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.25 +0.04 42 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.10 +0.16 42 0 163 0
29JUN27 40.00 P 0.00 0.00 0.00 12.96 +0.05 42 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.83 +0.04 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.71 +0.03 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.61 +0.05 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.51 +0.03 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.54 +0.15 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.50 +0.19 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.46 +0.22 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.45 +0.24 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.40 -0.02 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.37 -0.01 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.82 +0.03 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.28 +0.04 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.76 +0.05 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.25 +0.06 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.74 +0.06 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.24 +0.06 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.74 +0.06 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.24 +0.06 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.74 +0.06 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.24 +0.06 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.74 +0.06 0 0 0 0
TOTAL PUT 16,206 579,410 +3,948
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$ 299.600
28AUG26 245.00 C 0.00 0.00 0.00 59.36 -10.22 225 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 53.97 -11.22 203 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 49.97 -10.96 202 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 46.28 -10.51 204 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 42.54 -10.25 203 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 39.10 -9.84 204 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 35.51 -9.73 201 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 32.64 -9.07 204 0 5 0
28AUG26 285.00 C 35.86 35.86 35.86 29.22 -9.13 199 4 120 0
28AUG26 290.00 C 32.64 32.64 32.64 26.48 -8.68 200 15 188 0
28AUG26 295.00 C 20.00 20.00 20.00 23.94 -8.21 200 15 140 +15
28AUG26 300.00 C 27.62 27.62 21.70 21.70 -6.74 201 202 348 +176
28AUG26 310.00 C 17.93 24.91 17.93 17.29 -6.17 200 630 616 +492
28AUG26 320.00 C 16.30 20.57 16.30 13.55 -5.59 198 23 305 +23
28AUG26 330.00 C 14.16 16.80 10.50 10.72 -4.74 200 302 773 +128
28AUG26 340.00 C 10.30 14.54 9.83 8.42 -3.95 201 55 261 +16
28AUG26 350.00 C 6.00 11.50 6.00 6.60 -3.20 202 1,591 4,980 +740
28AUG26 360.00 C 7.69 7.69 5.10 5.11 -2.58 203 102 190 +102
28AUG26 370.00 C 5.82 6.00 4.35 3.94 -2.05 204 9 135 0
28AUG26 380.00 C 4.67 4.67 4.53 2.96 -1.71 204 49 197 -2
28AUG26 390.00 C 3.54 3.54 2.95 2.21 -1.55 204 19 267 +14
28AUG26 400.00 C 2.60 3.12 2.40 1.63 -1.23 204 24 3,915 +5
28AUG26 410.00 C 0.00 0.00 0.00 1.20 -0.96 204 0 158 0
28AUG26 420.00 C 1.50 1.50 1.50 0.88 -0.74 204 40 152 -40
28AUG26 430.00 C 0.00 0.00 0.00 0.62 -0.59 203 0 523 0
28AUG26 440.00 C 0.00 0.00 0.00 0.45 -0.45 203 0 240 0
28AUG26 450.00 C 0.00 0.00 0.00 0.33 -0.33 203 0 39 0
28AUG26 460.00 C 0.00 0.00 0.00 0.23 -0.26 203 0 28 0
28AUG26 470.00 C 0.00 0.00 0.00 0.16 -0.20 202 0 578 0
28AUG26 480.00 C 0.00 0.00 0.00 0.12 - 203 0 0 -
28AUG26 490.00 C 0.00 0.00 0.00 0.08 - 202 0 0 -
28AUG26 500.00 C 0.00 0.00 0.00 0.06 - 203 0 0 -
04SEP26 255.00 C 0.00 0.00 0.00 57.46 - 164 0 0 -
04SEP26 257.50 C 0.00 0.00 0.00 54.06 - 152 0 0 -
04SEP26 260.00 C 0.00 0.00 0.00 52.37 - 152 0 0 -
04SEP26 262.50 C 0.00 0.00 0.00 50.72 - 152 0 0 -
04SEP26 265.00 C 0.00 0.00 0.00 49.10 - 152 0 0 -
04SEP26 267.50 C 0.00 0.00 0.00 47.52 - 152 0 0 -
04SEP26 270.00 C 0.00 0.00 0.00 45.97 - 152 0 0 -
04SEP26 272.50 C 0.00 0.00 0.00 44.45 -8.91 152 0 0 0
04SEP26 275.00 C 0.00 0.00 0.00 42.97 -8.75 152 0 0 0
04SEP26 277.50 C 0.00 0.00 0.00 41.53 -8.58 152 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 40.12 -8.42 152 0 0 0
04SEP26 282.50 C 0.00 0.00 0.00 38.74 -8.26 152 0 165 0
04SEP26 285.00 C 0.00 0.00 0.00 37.40 -8.10 152 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 36.10 -7.93 152 0 0 0
04SEP26 290.00 C 34.53 35.35 34.53 34.75 -7.84 152 66 66 +66
04SEP26 292.50 C 33.24 34.05 33.24 33.16 -8.03 150 37 37 +37
04SEP26 295.00 C 38.15 38.15 31.99 32.18 -7.64 151 22 22 +22
04SEP26 297.50 C 0.00 0.00 0.00 31.38 -6.68 153 0 480 0
04SEP26 300.00 C 30.92 36.50 30.92 29.74 -6.33 151 22 157 +22
04SEP26 305.00 C 33.37 33.58 30.50 27.90 -5.74 152 90 242 +90
04SEP26 310.00 C 29.98 33.00 29.98 25.61 -5.72 151 75 120 +75
04SEP26 315.00 C 32.44 32.44 23.40 23.40 -5.75 150 16 46 +16
04SEP26 320.00 C 32.55 32.55 32.55 21.61 -5.48 150 15 34 +15
04SEP26 325.00 C 30.24 30.24 30.24 19.83 -5.32 149 15 45 +15
04SEP26 330.00 C 22.00 25.00 22.00 18.30 -5.02 150 177 89 +88
04SEP26 335.00 C 20.13 20.13 20.13 16.86 -4.74 150 15 15 +15
04SEP26 340.00 C 18.94 18.94 18.94 15.70 -4.29 151 36 36 +36
04SEP26 345.00 C 16.00 16.00 16.00 14.25 -4.23 150 2 2 +2
04SEP26 350.00 C 14.72 14.72 14.72 13.24 -3.83 151 15 20 +15
04SEP26 355.00 C 0.00 0.00 0.00 12.16 -3.59 151 0 0 0
04SEP26 360.00 C 13.87 13.87 13.87 11.41 -3.11 153 45 45 +45
04SEP26 365.00 C 11.48 12.08 11.48 10.50 -2.87 153 30 81 +11
04SEP26 370.00 C 10.50 11.80 10.50 9.67 -2.63 153 7 22 +7
04SEP26 375.00 C 9.75 9.75 9.75 8.88 -2.43 153 2 2 +2
04SEP26 380.00 C 0.00 0.00 0.00 8.08 -2.31 153 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 7.49 -2.05 154 0 3 0
04SEP26 390.00 C 0.00 0.00 0.00 6.84 -1.96 154 25 25 +25
04SEP26 395.00 C 0.00 0.00 0.00 6.24 -1.94 154 0 1 0
04SEP26 400.00 C 7.29 7.29 7.29 5.69 -1.96 154 2 8 0
04SEP26 405.00 C 0.00 0.00 0.00 5.18 -1.96 154 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 4.72 -1.81 154 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 4.29 -1.68 154 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 3.90 -1.56 153 0 0 0
04SEP26 425.00 C 0.00 0.00 0.00 3.55 -1.43 153 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 3.22 -1.33 153 0 0 0
04SEP26 435.00 C 0.00 0.00 0.00 2.84 -1.31 152 0 0 0
04SEP26 440.00 C 0.00 0.00 0.00 2.58 -1.20 152 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 2.41 -1.03 153 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 2.12 - 152 0 0 -
04SEP26 455.00 C 0.00 0.00 0.00 1.92 - 152 0 0 -
04SEP26 460.00 C 0.00 0.00 0.00 1.79 - 153 0 0 -
04SEP26 465.00 C 0.00 0.00 0.00 1.62 - 153 0 0 -
04SEP26 470.00 C 0.00 0.00 0.00 1.43 - 152 0 0 -
04SEP26 475.00 C 0.00 0.00 0.00 1.29 - 152 0 0 -
04SEP26 480.00 C 0.00 0.00 0.00 1.17 - 152 0 0 -
04SEP26 485.00 C 0.00 0.00 0.00 1.05 - 152 0 0 -
04SEP26 490.00 C 2.01 2.01 2.01 0.95 - 152 43 43 -
04SEP26 495.00 C 0.00 0.00 0.00 0.86 - 152 0 0 -
04SEP26 500.00 C 0.00 0.00 0.00 0.78 - 152 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 76.13 -9.79 129 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 73.47 -9.06 130 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 70.13 -9.06 129 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 67.09 -8.86 128 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 64.05 -8.77 127 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 61.29 -7.62 127 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 58.48 -8.32 126 0 10 0
29SEP26 280.00 C 55.00 55.00 54.97 56.07 -7.96 127 30 30 +15
29SEP26 285.00 C 59.02 59.02 59.02 53.29 -5.86 126 15 75 0
29SEP26 290.00 C 58.59 58.59 58.29 50.86 -7.01 125 30 45 +15
29SEP26 295.00 C 57.14 57.14 48.55 48.55 -6.93 125 45 105 +15
29SEP26 300.00 C 51.53 52.40 49.73 45.69 -7.75 123 220 290 +220
29SEP26 310.00 C 47.02 47.78 45.53 41.77 -5.71 124 54 274 +54
29SEP26 320.00 C 38.00 43.00 38.00 38.18 -5.26 124 38 497 +11
29SEP26 330.00 C 40.74 40.74 35.00 34.74 -4.97 124 62 301 -17
29SEP26 340.00 C 40.71 40.71 40.71 31.82 -4.44 125 15 102 -14
29SEP26 350.00 C 32.74 32.74 32.66 28.89 -4.19 125 30 251 -28
29SEP26 360.00 C 28.25 28.25 28.25 26.40 -3.76 125 15 180 -15
29SEP26 370.00 C 25.82 26.93 25.82 24.21 -3.27 126 60 53 -7
29SEP26 380.00 C 23.00 27.31 23.00 22.43 -2.59 127 106 131 +74
29SEP26 390.00 C 0.00 0.00 0.00 20.44 -2.33 127 0 26 0
29SEP26 400.00 C 19.09 19.09 18.68 18.68 -2.03 128 195 481 -100
29SEP26 410.00 C 17.00 17.00 17.00 17.08 -1.96 128 25 162 -25
29SEP26 420.00 C 15.20 15.20 15.20 15.50 -2.07 128 5 132 -5
29SEP26 430.00 C 16.00 16.00 14.00 14.06 -2.19 128 6 519 +1
29SEP26 440.00 C 13.88 13.88 13.57 12.75 -2.00 128 77 152 -23
29SEP26 450.00 C 0.00 0.00 0.00 11.56 -2.05 128 0 25 0
29SEP26 460.00 C 0.00 0.00 0.00 10.48 -1.87 128 0 328 0
29SEP26 470.00 C 10.00 13.30 10.00 9.50 -1.71 128 57 1,211 +41
29SEP26 480.00 C 10.59 10.59 10.59 8.61 - 127 20 20 -
29SEP26 490.00 C 0.00 0.00 0.00 7.80 - 127 0 0 -
29SEP26 500.00 C 9.85 10.06 8.63 7.07 - 127 114 114 -
29OCT26 245.00 C 0.00 0.00 0.00 86.23 -7.55 119 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 83.28 -7.34 118 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 80.38 -7.30 118 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 77.38 -6.59 117 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 74.73 -7.64 117 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 73.43 -5.91 119 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 70.23 -6.42 117 0 0 0
29OCT26 280.00 C 64.96 64.96 64.96 67.75 -6.85 117 1 1 0
29OCT26 285.00 C 68.43 68.43 66.80 65.57 -5.74 117 135 135 +135
29OCT26 290.00 C 74.23 74.23 74.23 63.05 -6.74 116 15 36 +15
29OCT26 295.00 C 74.47 74.47 74.47 59.16 -8.37 113 15 32 +15
29OCT26 300.00 C 67.35 67.35 67.35 57.18 -7.49 113 15 30 0
29OCT26 310.00 C 55.88 55.88 55.88 53.42 -7.15 113 15 150 +15
29OCT26 320.00 C 52.31 52.31 52.31 49.93 -6.78 114 15 130 +15
29OCT26 330.00 C 48.71 48.71 48.71 46.69 -6.42 114 15 271 +15
29OCT26 340.00 C 45.98 46.37 43.98 43.98 -5.71 115 53 1,059 +15
29OCT26 350.00 C 44.31 52.55 41.16 41.16 -5.93 115 50 960 -34
29OCT26 360.00 C 42.18 49.54 41.67 38.39 -5.12 115 65 82 -3
29OCT26 370.00 C 39.68 46.54 39.23 35.73 -6.75 115 80 208 +60
29OCT26 380.00 C 35.47 43.74 35.28 33.49 -4.63 116 125 78 -42
29OCT26 390.00 C 34.19 39.71 34.19 31.41 -4.37 116 35 153 0
29OCT26 400.00 C 38.49 38.49 33.29 29.50 -4.17 117 35 210 +15
29OCT26 410.00 C 30.29 36.46 30.29 27.73 -3.98 117 40 368 0
29OCT26 420.00 C 0.00 0.00 0.00 26.25 -4.19 118 0 18 0
29OCT26 430.00 C 26.50 26.50 26.50 24.49 -4.36 118 2 18 +2
29OCT26 440.00 C 0.00 0.00 0.00 22.84 -4.28 118 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 21.31 -4.06 118 0 1 0
29OCT26 460.00 C 0.00 0.00 0.00 19.89 -3.86 118 0 2 0
29OCT26 470.00 C 0.00 0.00 0.00 18.56 -3.02 117 0 16 0
29OCT26 480.00 C 0.00 0.00 0.00 17.32 - 117 0 0 -
29OCT26 490.00 C 0.00 0.00 0.00 16.17 - 117 0 0 -
29OCT26 500.00 C 0.00 0.00 0.00 15.10 - 117 0 0 -
27NOV26 245.00 C 0.00 0.00 0.00 93.62 -6.19 113 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 90.81 -6.49 113 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 88.23 -6.33 113 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 85.24 -6.80 112 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 83.12 -6.73 112 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 80.98 -6.50 112 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 78.54 -6.30 112 0 0 0
27NOV26 280.00 C 75.04 75.04 75.04 75.88 -7.64 111 15 15 +15
27NOV26 285.00 C 77.53 77.53 77.53 74.13 -6.22 112 15 15 +15
27NOV26 290.00 C 75.42 75.42 75.42 72.17 -6.02 112 15 60 +15
27NOV26 295.00 C 77.48 77.48 77.48 68.69 -7.40 110 15 90 +15
27NOV26 300.00 C 77.52 77.57 77.52 66.81 -7.50 110 30 120 +30
27NOV26 310.00 C 74.19 74.19 74.19 63.23 -6.89 110 15 179 -1
27NOV26 320.00 C 71.19 71.19 71.19 59.89 -7.59 111 15 165 -15
27NOV26 330.00 C 64.27 64.27 64.09 56.76 -6.12 111 30 78 +30
27NOV26 340.00 C 58.00 60.60 58.00 53.83 -5.72 111 55 55 +30
27NOV26 350.00 C 58.36 60.51 55.44 51.08 -5.47 112 45 61 +31
27NOV26 360.00 C 54.97 54.97 52.65 48.52 -5.22 112 30 60 +30
27NOV26 370.00 C 49.74 50.85 49.48 45.92 -5.61 112 100 145 +85
27NOV26 380.00 C 47.31 50.26 47.05 43.61 -5.01 113 90 300 +75
27NOV26 390.00 C 47.30 47.30 47.30 41.86 -5.17 114 15 30 +15
27NOV26 400.00 C 48.45 48.45 48.45 40.10 -4.76 115 15 30 +13
27NOV26 410.00 C 0.00 0.00 0.00 38.01 -4.78 115 0 15 0
27NOV26 420.00 C 0.00 0.00 0.00 36.22 -4.73 115 0 15 0
27NOV26 430.00 C 0.00 0.00 0.00 34.28 -4.65 115 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 32.46 -4.46 115 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 30.74 -4.27 115 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 29.12 -4.09 115 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 27.59 -3.92 115 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 26.14 - 115 0 0 -
27NOV26 490.00 C 0.00 0.00 0.00 24.78 - 115 0 0 -
27NOV26 500.00 C 26.00 26.00 26.00 23.49 - 115 51 51 -
30DEC26 245.00 C 0.00 0.00 0.00 98.90 -8.32 106 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 96.68 -8.04 106 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 94.89 -7.40 107 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 92.50 -7.41 107 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 89.51 -8.08 106 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 87.62 -7.71 107 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 85.38 -7.74 107 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 83.16 -7.80 106 0 0 0
30DEC26 285.00 C 81.00 81.00 81.00 81.28 -7.58 107 2 7 +2
30DEC26 290.00 C 86.90 86.90 86.90 79.82 -6.98 108 15 15 +15
30DEC26 295.00 C 84.90 84.90 84.90 78.24 -6.56 108 15 15 +15
30DEC26 300.00 C 82.97 82.97 82.97 77.20 -5.64 109 15 15 +15
30DEC26 310.00 C 79.26 79.26 79.26 72.46 -6.61 108 15 400 0
30DEC26 320.00 C 0.00 0.00 0.00 68.77 -6.72 108 0 416 0
30DEC26 330.00 C 0.00 0.00 0.00 65.73 -6.35 108 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 62.82 -6.01 108 0 700 0
30DEC26 350.00 C 0.00 0.00 0.00 60.04 -5.70 109 0 745 0
30DEC26 360.00 C 64.50 64.50 64.50 57.09 -5.83 108 2 48 0
30DEC26 370.00 C 0.00 0.00 0.00 55.17 -5.75 109 0 21 0
30DEC26 380.00 C 0.00 0.00 0.00 53.67 -4.17 111 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 50.31 -5.20 110 0 15 0
30DEC26 400.00 C 0.00 0.00 0.00 48.30 -5.00 110 0 17 0
30DEC26 410.00 C 0.00 0.00 0.00 46.40 -4.81 110 0 133 0
30DEC26 420.00 C 0.00 0.00 0.00 45.27 -4.61 112 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 43.46 -4.57 112 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 41.80 -4.46 112 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 40.00 -4.57 112 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 38.26 -4.40 112 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 36.02 -4.83 111 0 97 0
30DEC26 480.00 C 0.00 0.00 0.00 35.02 - 112 0 0 -
30DEC26 490.00 C 0.00 0.00 0.00 33.51 - 112 0 0 -
30DEC26 500.00 C 0.00 0.00 0.00 32.08 - 112 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 114.81 -8.36 101 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 112.70 -8.27 101 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 110.65 -8.17 101 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 108.65 -8.07 102 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 106.71 -7.95 102 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 105.76 -6.88 103 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 102.99 -7.68 102 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 100.62 -8.11 102 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 98.72 -8.12 102 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 97.03 -7.96 102 0 1,000 0
30MAR27 295.00 C 0.00 0.00 0.00 95.40 -7.77 102 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 94.00 -7.40 102 500 500 +500
30MAR27 310.00 C 101.86 101.86 101.86 91.82 -6.13 104 515 1,720 +515
30MAR27 320.00 C 93.12 94.65 93.12 89.55 -5.10 105 50 4,665 +15
30MAR27 330.00 C 0.00 0.00 0.00 85.29 -6.19 104 0 3,450 0
30MAR27 340.00 C 85.26 85.26 85.26 83.47 -5.35 105 15 1,400 -2
30MAR27 350.00 C 0.00 0.00 0.00 80.17 -6.01 104 0 1,400 0
30MAR27 360.00 C 0.00 0.00 0.00 77.78 -5.96 105 0 515 0
30MAR27 370.00 C 77.82 77.82 77.82 76.66 -4.78 106 15 500 0
30MAR27 380.00 C 0.00 0.00 0.00 73.77 -5.80 106 0 60 0
30MAR27 390.00 C 0.00 0.00 0.00 72.25 -4.48 107 0 60 0
30MAR27 400.00 C 0.00 0.00 0.00 70.39 -5.63 107 0 22 0
30MAR27 410.00 C 0.00 0.00 0.00 67.70 -4.82 107 0 45 0
30MAR27 420.00 C 0.00 0.00 0.00 66.00 -5.12 107 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 64.00 -5.01 107 0 30 0
30MAR27 440.00 C 0.00 0.00 0.00 61.98 -5.18 107 0 15 0
30MAR27 450.00 C 0.00 0.00 0.00 60.04 -5.37 107 0 115 0
30MAR27 460.00 C 0.00 0.00 0.00 58.17 -5.63 107 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 56.38 -5.49 107 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 54.65 - 107 0 0 -
30MAR27 490.00 C 0.00 0.00 0.00 52.99 - 107 0 0 -
30MAR27 500.00 C 0.00 0.00 0.00 51.39 - 107 0 0 -
29JUN27 245.00 C 0.00 0.00 0.00 127.33 -8.61 98 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 125.44 -8.50 99 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 123.59 -8.40 99 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 121.79 -8.28 99 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 119.60 -8.59 99 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 117.90 -8.45 99 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 116.24 -8.30 99 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 114.62 -8.15 99 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 112.53 -8.50 99 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 111.28 -8.04 99 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 109.78 -7.87 99 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 107.81 -8.20 99 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 105.01 -7.81 99 0 1 0
29JUN27 320.00 C 0.00 0.00 0.00 102.35 -7.39 100 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 99.80 -6.98 100 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 97.83 -6.09 101 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 95.23 -5.94 101 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 92.98 -5.85 101 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 91.08 -7.17 102 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 88.78 -5.62 102 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 86.85 -6.00 102 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 84.95 -5.28 103 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 83.10 -5.15 103 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 82.46 -5.51 104 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 80.38 -5.76 104 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 78.37 -5.99 104 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 76.42 -5.70 104 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 74.54 -6.05 104 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 72.72 -6.06 104 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 70.96 - 104 0 0 -
29JUN27 490.00 C 0.00 0.00 0.00 69.26 - 104 0 0 -
29JUN27 500.00 C 73.28 73.28 73.28 67.61 - 104 2 2 -
TOTAL CALL 7,479 46,379 +4,166
28AUG26 245.00 P 4.50 4.60 3.19 3.57 +1.19 204 220 314 +25
28AUG26 250.00 P 3.40 5.48 3.40 4.42 +1.45 205 6,904 7,126 +6,746
28AUG26 255.00 P 5.09 5.09 5.09 5.49 +1.72 205 20 334 +20
28AUG26 260.00 P 6.50 7.04 4.99 6.66 +2.04 205 136 360 +15
28AUG26 265.00 P 5.77 7.07 5.77 8.06 +2.36 205 149 220 +26
28AUG26 270.00 P 6.00 8.23 6.00 9.58 +2.75 206 1,083 1,266 +992
28AUG26 275.00 P 9.50 9.51 8.69 11.34 +3.11 206 353 701 +113
28AUG26 280.00 P 14.18 14.18 10.08 13.23 +3.55 206 734 975 +604
28AUG26 285.00 P 12.10 13.20 12.10 15.38 +3.94 207 18 350 +12
28AUG26 290.00 P 13.21 17.41 10.50 17.62 +4.41 207 79 885 +7
28AUG26 295.00 P 19.37 19.90 15.02 19.90 +4.54 205 179 1,094 +10
28AUG26 300.00 P 17.51 22.22 16.00 22.22 +4.71 204 28 727 -4
28AUG26 310.00 P 21.50 21.50 21.50 28.35 +5.79 207 11 1,209 0
28AUG26 320.00 P 32.00 32.00 26.80 34.68 +6.37 206 8 1,518 -3
28AUG26 330.00 P 0.00 0.00 0.00 41.68 +6.97 206 0 299 0
28AUG26 340.00 P 0.00 0.00 0.00 49.72 +9.24 211 0 103 0
28AUG26 350.00 P 48.97 57.11 48.97 57.01 +10.67 203 210 15,994 0
28AUG26 360.00 P 56.00 56.00 52.00 65.34 +9.71 203 2 117 -2
28AUG26 370.00 P 0.00 0.00 0.00 73.79 +9.89 197 0 133 0
28AUG26 380.00 P 0.00 0.00 0.00 83.55 +10.48 209 0 84 0
28AUG26 390.00 P 0.00 0.00 0.00 92.04 +9.83 192 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 102.54 +11.44 218 0 25 0
28AUG26 410.00 P 0.00 0.00 0.00 112.08 +10.84 220 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 121.10 +10.92 199 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 131.34 +10.88 221 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 141.33 +11.14 232 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 150.85 +11.51 217 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 160.95 +11.79 234 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 170.86 +11.85 237 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 180.79 - 241 0 0 -
28AUG26 490.00 P 0.00 0.00 0.00 191.07 - 269 0 0 -
28AUG26 500.00 P 0.00 0.00 0.00 201.00 - 273 0 0 -
04SEP26 255.00 P 12.02 12.60 11.38 11.32 - 155 41 40 -
04SEP26 257.50 P 0.00 0.00 0.00 12.05 - 154 0 0 -
04SEP26 260.00 P 0.00 0.00 0.00 12.96 - 155 0 0 -
04SEP26 262.50 P 11.60 11.60 11.60 13.87 - 155 5 5 -
04SEP26 265.00 P 15.23 15.23 15.23 14.78 - 155 40 40 -
04SEP26 267.50 P 0.00 0.00 0.00 15.69 - 155 0 0 -
04SEP26 270.00 P 17.10 17.10 17.10 16.60 - 155 5 5 -
04SEP26 272.50 P 20.00 20.00 20.00 17.65 +3.79 155 3 25 +3
04SEP26 275.00 P 14.77 16.30 14.77 18.75 +3.98 155 4 5 +4
04SEP26 277.50 P 14.22 14.22 14.22 19.86 +4.18 155 15 15 +15
04SEP26 280.00 P 15.01 15.01 15.01 20.97 +4.38 156 15 17 +2
04SEP26 282.50 P 0.00 0.00 0.00 22.08 +4.57 156 0 0 0
04SEP26 285.00 P 22.77 22.77 22.77 23.18 +4.57 156 340 340 +340
04SEP26 287.50 P 23.80 23.80 23.80 24.35 +4.63 155 2 2 +2
04SEP26 290.00 P 20.82 24.93 20.82 25.58 +4.76 155 85 70 +70
04SEP26 292.50 P 25.48 25.48 25.48 26.80 +4.87 155 15 15 +15
04SEP26 295.00 P 26.69 27.94 26.69 28.07 +5.04 155 85 85 +85
04SEP26 297.50 P 0.00 0.00 0.00 29.36 +5.17 155 0 15 0
04SEP26 300.00 P 25.50 27.00 25.38 30.53 +5.03 154 248 248 +232
04SEP26 305.00 P 31.82 31.82 31.82 33.21 +5.09 153 15 30 +15
04SEP26 310.00 P 31.33 32.96 31.33 36.10 +5.36 152 31 46 +31
04SEP26 315.00 P 35.86 37.61 35.86 39.38 +5.79 154 30 50 +30
04SEP26 320.00 P 40.72 40.72 40.72 42.57 +5.96 154 15 15 +15
04SEP26 325.00 P 40.45 40.92 37.29 45.88 +6.24 153 105 105 +105
04SEP26 330.00 P 42.03 42.03 39.67 49.17 +6.37 153 90 90 +90
04SEP26 335.00 P 0.00 0.00 0.00 52.56 +6.34 152 0 30 0
04SEP26 340.00 P 46.23 46.23 46.23 55.18 +5.55 147 15 15 +15
04SEP26 345.00 P 0.00 0.00 0.00 58.91 +6.13 147 0 0 0
04SEP26 350.00 P 0.00 0.00 0.00 62.74 +6.58 147 0 0 0
04SEP26 355.00 P 0.00 0.00 0.00 66.68 +7.86 147 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 70.70 +6.34 147 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 75.13 +7.53 150 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 79.59 +8.83 152 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 83.61 +8.76 150 0 0 0
04SEP26 380.00 P 0.00 0.00 0.00 87.94 +8.96 151 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 92.85 +9.70 155 0 0 0
04SEP26 390.00 P 0.00 0.00 0.00 96.70 +9.33 152 0 0 0
04SEP26 395.00 P 0.00 0.00 0.00 101.98 +10.26 158 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 106.40 +10.36 158 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 110.92 +9.71 159 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 115.32 +9.67 158 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 120.17 +10.29 161 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 124.51 +10.09 158 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 129.06 +9.49 157 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 133.96 +10.34 160 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 138.55 +9.49 160 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 143.46 +10.48 162 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 148.29 +9.86 163 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 153.54 - 169 0 0 -
04SEP26 455.00 P 0.00 0.00 0.00 157.88 - 164 0 0 -
04SEP26 460.00 P 0.00 0.00 0.00 162.81 - 166 0 0 -
04SEP26 465.00 P 0.00 0.00 0.00 167.70 - 168 0 0 -
04SEP26 470.00 P 0.00 0.00 0.00 172.28 - 165 0 0 -
04SEP26 475.00 P 0.00 0.00 0.00 177.45 - 171 0 0 -
04SEP26 480.00 P 0.00 0.00 0.00 182.60 - 176 0 0 -
04SEP26 485.00 P 0.00 0.00 0.00 187.51 - 177 0 0 -
04SEP26 490.00 P 0.00 0.00 0.00 192.15 - 174 0 0 -
04SEP26 495.00 P 0.00 0.00 0.00 197.07 - 175 0 0 -
04SEP26 500.00 P 0.00 0.00 0.00 202.00 - 177 0 0 -
29SEP26 245.00 P 21.00 21.00 18.00 20.91 +3.71 128 115 222 +101
29SEP26 250.00 P 18.05 23.80 18.05 22.85 +3.93 129 26 467 +21
29SEP26 255.00 P 25.00 25.00 25.00 24.80 +3.94 129 10 323 +10
29SEP26 260.00 P 0.00 0.00 0.00 27.06 +4.27 129 0 226 0
29SEP26 265.00 P 25.00 25.90 25.00 29.41 +4.68 129 21 115 +21
29SEP26 270.00 P 30.99 30.99 29.50 31.75 +4.89 129 20 88 +20
29SEP26 275.00 P 30.11 30.50 30.11 34.10 +4.91 129 19 125 +17
29SEP26 280.00 P 30.50 32.80 30.50 36.70 +5.17 129 8 2,322 +8
29SEP26 285.00 P 33.00 33.00 33.00 39.21 +5.35 129 2 276 +2
29SEP26 290.00 P 36.40 39.36 36.40 41.94 +5.66 129 115 644 -83
29SEP26 295.00 P 38.86 38.86 36.00 44.68 +5.66 129 20 68 +20
29SEP26 300.00 P 42.65 45.20 42.65 47.50 +5.73 129 22 204 +20
29SEP26 310.00 P 47.28 50.00 47.28 53.19 +5.93 128 33 773 +31
29SEP26 320.00 P 55.54 55.54 55.54 59.57 +6.18 129 15 406 +15
29SEP26 330.00 P 61.22 61.22 57.00 66.16 +6.48 129 17 300 +17
29SEP26 340.00 P 65.28 65.64 65.00 73.34 +7.14 130 31 281 +15
29SEP26 350.00 P 73.65 73.65 73.65 80.47 +7.21 130 15 37 +15
29SEP26 360.00 P 73.96 75.53 73.96 85.34 +5.02 123 45 46 +45
29SEP26 370.00 P 0.00 0.00 0.00 95.07 +9.31 129 0 8,185 0
29SEP26 380.00 P 0.00 0.00 0.00 102.95 +8.26 130 0 8,186 0
29SEP26 390.00 P 0.00 0.00 0.00 109.69 +8.08 126 0 656 0
29SEP26 400.00 P 0.00 0.00 0.00 118.44 +6.99 128 0 126 0
29SEP26 410.00 P 0.00 0.00 0.00 125.90 +8.65 126 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 135.37 +8.64 129 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 143.52 +8.87 128 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 153.04 +9.87 131 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 161.31 +8.95 129 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 170.51 +9.76 130 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 179.77 +10.28 131 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 188.82 - 131 0 0 -
29SEP26 490.00 P 0.00 0.00 0.00 198.11 - 132 0 0 -
29SEP26 500.00 P 0.00 0.00 0.00 206.93 - 129 0 0 -
29OCT26 245.00 P 0.00 0.00 0.00 30.14 +2.86 118 0 171 0
29OCT26 250.00 P 0.00 0.00 0.00 31.79 +2.51 117 0 30 0
29OCT26 255.00 P 0.00 0.00 0.00 34.99 +3.62 118 0 4 0
29OCT26 260.00 P 37.00 37.00 37.00 37.00 +3.37 118 2 322 0
29OCT26 265.00 P 37.03 38.33 37.03 39.80 +3.92 119 45 57 +45
29OCT26 270.00 P 0.00 0.00 0.00 42.30 +3.66 119 0 0 0
29OCT26 275.00 P 41.38 41.38 41.38 44.89 +4.21 119 40 90 -25
29OCT26 280.00 P 0.00 0.00 0.00 47.55 +4.32 118 0 26 0
29OCT26 285.00 P 50.38 50.38 50.38 50.40 +4.55 119 15 32 +15
29OCT26 290.00 P 51.05 51.05 51.05 53.16 +4.61 119 15 88 +15
29OCT26 295.00 P 52.68 52.68 51.20 56.27 +4.95 119 25 100 +16
29OCT26 300.00 P 56.74 59.00 52.90 59.00 +5.64 119 51 142 +16
29OCT26 310.00 P 62.53 62.53 62.53 65.34 +5.17 119 15 105 0
29OCT26 320.00 P 66.85 66.85 63.70 69.92 +3.34 116 31 60 +13
29OCT26 330.00 P 73.22 73.22 73.22 77.16 +4.56 117 15 65 -15
29OCT26 340.00 P 81.23 81.23 81.23 84.16 +4.47 118 15 45 +15
29OCT26 350.00 P 85.54 85.54 85.54 90.50 +4.03 116 15 50 0
29OCT26 360.00 P 87.80 87.80 87.80 98.26 +4.53 118 15 130 +15
29OCT26 370.00 P 0.00 0.00 0.00 105.58 +5.23 118 0 130 0
29OCT26 380.00 P 0.00 0.00 0.00 113.45 +5.50 118 0 10 0
29OCT26 390.00 P 0.00 0.00 0.00 120.64 +5.05 117 0 75 0
29OCT26 400.00 P 0.00 0.00 0.00 129.60 +6.47 120 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 137.07 +6.03 119 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 145.01 +5.80 118 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 153.42 +5.91 118 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 162.93 +7.15 121 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 171.40 +7.02 121 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 180.64 +7.77 123 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 188.31 +7.00 120 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 197.11 - 120 0 0 -
29OCT26 490.00 P 0.00 0.00 0.00 206.34 - 122 0 0 -
29OCT26 500.00 P 0.00 0.00 0.00 215.65 - 123 0 0 -
27NOV26 245.00 P 0.00 0.00 0.00 38.11 +3.18 115 0 250 0
27NOV26 250.00 P 0.00 0.00 0.00 40.60 +3.59 115 0 12 0
27NOV26 255.00 P 0.00 0.00 0.00 42.78 +3.48 114 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 45.83 +4.06 115 0 48 0
27NOV26 265.00 P 45.39 46.58 45.39 48.42 +3.83 116 60 60 +60
27NOV26 270.00 P 0.00 0.00 0.00 51.08 +3.86 115 0 9 0
27NOV26 275.00 P 53.92 53.92 53.92 53.93 +4.34 115 15 45 +15
27NOV26 280.00 P 54.66 54.66 52.88 56.76 +4.45 115 30 66 +30
27NOV26 285.00 P 56.89 56.89 53.80 59.66 +4.36 115 70 85 +70
27NOV26 290.00 P 59.34 61.65 58.47 62.62 +4.99 116 45 76 +45
27NOV26 295.00 P 62.28 62.28 61.25 65.65 +5.11 116 45 75 +30
27NOV26 300.00 P 65.27 65.27 61.13 68.74 +5.23 116 45 64 +25
27NOV26 310.00 P 71.45 71.45 70.27 74.66 +5.04 115 45 75 +30
27NOV26 320.00 P 72.22 73.38 72.22 80.73 +4.36 115 30 136 +30
27NOV26 330.00 P 78.50 79.46 78.50 88.33 +5.59 117 30 120 +30
27NOV26 340.00 P 0.00 0.00 0.00 94.04 +4.43 115 0 30 0
27NOV26 350.00 P 0.00 0.00 0.00 100.65 +4.39 114 0 65 0
27NOV26 360.00 P 0.00 0.00 0.00 108.34 +5.02 115 0 15 0
27NOV26 370.00 P 0.00 0.00 0.00 115.87 +5.20 115 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 123.50 +5.28 116 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 131.40 +5.72 116 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 139.03 +5.51 116 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 146.68 +5.16 116 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 155.45 +6.11 117 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 163.61 +6.05 118 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 172.77 +7.18 119 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 179.96 +5.83 117 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 189.16 +6.46 119 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 197.88 +6.87 119 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 205.94 - 119 0 0 -
27NOV26 490.00 P 0.00 0.00 0.00 215.56 - 121 0 0 -
27NOV26 500.00 P 0.00 0.00 0.00 223.87 - 120 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 44.17 +2.97 109 0 0 0
30DEC26 250.00 P 44.00 44.00 44.00 46.69 +3.09 109 2 13 +2
30DEC26 255.00 P 0.00 0.00 0.00 49.30 +3.21 110 0 0 0
30DEC26 260.00 P 49.79 52.70 49.79 52.44 +3.15 111 11 94 +10
30DEC26 265.00 P 54.88 54.88 54.50 55.63 +3.78 111 42 42 +42
30DEC26 270.00 P 0.00 0.00 0.00 58.45 +4.61 111 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 61.32 +4.00 111 0 31 0
30DEC26 280.00 P 0.00 0.00 0.00 63.98 +3.82 111 0 80 0
30DEC26 285.00 P 0.00 0.00 0.00 67.24 +3.97 111 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 70.20 +4.01 112 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 73.32 +4.15 112 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 76.49 +4.27 112 0 20 0
30DEC26 310.00 P 0.00 0.00 0.00 83.14 +4.65 112 0 415 0
30DEC26 320.00 P 0.00 0.00 0.00 89.93 +5.05 113 0 466 0
30DEC26 330.00 P 0.00 0.00 0.00 96.84 +4.85 113 0 137 0
30DEC26 340.00 P 0.00 0.00 0.00 101.95 +3.21 111 0 700 0
30DEC26 350.00 P 0.00 0.00 0.00 109.61 +4.11 112 0 790 0
30DEC26 360.00 P 0.00 0.00 0.00 116.61 +4.32 111 0 65 0
30DEC26 370.00 P 0.00 0.00 0.00 124.09 +4.14 112 0 50 0
30DEC26 380.00 P 0.00 0.00 0.00 131.70 +4.90 112 0 20 0
30DEC26 390.00 P 0.00 0.00 0.00 139.43 +4.53 113 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 147.66 +5.43 113 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 155.52 +5.55 113 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 163.57 +5.19 113 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 171.96 +5.47 114 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 180.19 +5.68 114 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 188.06 +5.59 114 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 196.72 +5.86 115 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 204.95 +5.50 114 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 213.49 - 115 0 0 -
30DEC26 490.00 P 0.00 0.00 0.00 222.19 - 115 0 0 -
30DEC26 500.00 P 0.00 0.00 0.00 231.01 - 116 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 60.14 +3.81 106 0 4 0
30MAR27 250.00 P 0.00 0.00 0.00 62.34 +3.26 106 0 22 0
30MAR27 255.00 P 0.00 0.00 0.00 65.86 +3.74 107 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 68.90 +4.15 107 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 72.03 +4.32 107 0 0 0
30MAR27 270.00 P 74.21 74.21 74.21 74.86 +3.95 106 15 80 +15
30MAR27 275.00 P 77.26 77.26 77.26 77.91 +4.22 106 15 30 +15
30MAR27 280.00 P 0.00 0.00 0.00 81.19 +4.44 107 0 75 0
30MAR27 285.00 P 83.51 83.51 83.51 83.98 +3.43 106 15 76 +15
30MAR27 290.00 P 0.00 0.00 0.00 87.65 +3.93 107 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 90.95 +4.74 108 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 94.47 +4.27 108 500 500 +484
30MAR27 310.00 P 0.00 0.00 0.00 101.29 +4.56 108 500 1,715 +500
30MAR27 320.00 P 0.00 0.00 0.00 108.27 +4.70 108 0 4,650 0
30MAR27 330.00 P 115.00 115.00 111.40 115.32 +4.76 108 15 3,561 +10
30MAR27 340.00 P 0.00 0.00 0.00 122.36 +4.86 109 0 1,400 0
30MAR27 350.00 P 126.50 126.50 126.50 128.64 +4.08 108 1 1,481 +1
30MAR27 360.00 P 0.00 0.00 0.00 136.17 +4.60 108 0 500 0
30MAR27 370.00 P 0.00 0.00 0.00 143.80 +5.01 108 0 515 0
30MAR27 380.00 P 0.00 0.00 0.00 151.61 +5.14 109 0 15 0
30MAR27 390.00 P 0.00 0.00 0.00 159.31 +5.16 109 0 15 0
30MAR27 400.00 P 0.00 0.00 0.00 167.20 +5.36 109 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 175.16 +5.63 110 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 183.01 +5.77 110 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 191.47 +6.51 111 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 199.67 +6.53 111 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 207.93 +6.50 111 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 215.93 +6.21 111 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 224.51 +6.50 111 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 233.11 - 112 0 0 -
30MAR27 490.00 P 0.00 0.00 0.00 241.58 - 112 0 0 -
30MAR27 500.00 P 0.00 0.00 0.00 250.05 - 112 0 0 -
29JUN27 245.00 P 0.00 0.00 0.00 71.29 +3.77 103 0 96 0
29JUN27 250.00 P 0.00 0.00 0.00 74.25 +3.24 103 0 15 0
29JUN27 255.00 P 0.00 0.00 0.00 77.12 +3.10 103 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 81.55 +3.67 104 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 84.16 +3.16 104 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 86.83 +4.57 103 0 5 0
29JUN27 275.00 P 0.00 0.00 0.00 90.35 +4.94 104 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 93.46 +4.85 104 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 97.52 +5.67 104 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 100.90 +5.77 105 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 104.32 +5.87 105 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 107.53 +3.93 105 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 114.44 +3.97 105 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 121.58 +4.09 105 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 128.69 +4.06 105 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 136.67 +4.70 106 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 142.85 +3.94 105 0 66 0
29JUN27 360.00 P 0.00 0.00 0.00 150.48 +4.50 106 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 158.85 +5.29 107 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 165.61 +4.61 106 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 174.53 +5.70 107 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 182.39 +5.72 107 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 189.61 +5.09 107 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 197.68 +5.31 107 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 205.86 +5.63 107 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 214.08 +5.97 108 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 222.47 +6.47 108 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 230.78 +6.62 108 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 238.96 +6.39 108 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 247.37 - 108 0 0 -
29JUN27 490.00 P 0.00 0.00 0.00 255.56 - 108 0 0 -
29JUN27 500.00 P 0.00 0.00 0.00 264.08 - 109 0 0 -
TOTAL PUT 13,702 82,046 +11,494
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.860
28AUG26 10.00 C 0.00 0.00 0.00 6.86 -0.53 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.45 -0.35 324 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.95 -0.44 297 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.45 -0.35 271 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.86 -0.44 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.42 -0.38 202 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.92 -0.39 180 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.36 -0.44 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.86 -0.44 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.36 -0.53 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.87 -0.44 62 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 1.42 -0.41 74 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 0.98 -0.40 69 0 24 0
28AUG26 16.50 C 0.57 0.57 0.57 0.60 -0.37 64 1 17 +1
28AUG26 17.00 C 0.25 0.27 0.25 0.32 -0.30 62 8 12 +1
28AUG26 17.50 C 0.28 0.28 0.13 0.16 -0.21 64 39 39 +1
28AUG26 18.00 C 0.20 0.20 0.06 0.07 -0.15 65 22 103 -3
28AUG26 18.50 C 0.03 0.03 0.03 0.03 -0.08 67 1 64 0
28AUG26 19.00 C 0.04 0.04 0.04 0.01 -0.04 66 1 203 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.02 78 0 44 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 112 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 63 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 9 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 76 0
28AUG26 24.00 C 0.01 0.01 0.01 0.01 0.00 166 3 90 -3
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 182 0 31 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 198 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 213 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 227 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 240 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 253 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.43 -0.38 140 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.18 -0.40 135 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.93 -0.40 130 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.70 -0.38 130 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.46 -0.36 127 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.23 -0.35 126 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.98 -0.41 121 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.45 -0.40 106 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.95 -0.44 97 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.45 -0.41 89 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.92 -0.42 75 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.44 -0.41 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.96 -0.40 66 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.45 -0.41 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.98 -0.42 54 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.56 -0.42 53 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 -0.41 53 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.81 -0.37 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.53 -0.36 53 0 25 0
29SEP26 16.50 C 1.09 1.09 1.09 1.25 -0.29 53 1 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 -0.28 53 0 23 0
29SEP26 17.50 C 0.73 0.73 0.73 0.83 -0.26 54 5 110 0
29SEP26 18.00 C 0.60 0.64 0.60 0.66 -0.25 54 21 42 -6
29SEP26 18.50 C 0.55 0.55 0.55 0.52 -0.23 54 5 43 +5
29SEP26 19.00 C 0.00 0.00 0.00 0.40 -0.20 54 0 48 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 -0.17 54 0 60 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 -0.15 53 0 1,073 0
29SEP26 21.00 C 0.27 0.28 0.20 0.13 -0.10 53 10 64 +1
29SEP26 22.00 C 0.17 0.17 0.17 0.07 -0.06 53 1 581 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 108 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.98 -0.41 88 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.45 -0.40 77 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.95 -0.44 71 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.45 -0.41 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.92 -0.43 54 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.44 -0.46 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.02 -0.36 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.59 -0.46 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.19 -0.46 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.81 -0.47 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.49 -0.37 52 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 2.17 -0.33 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.89 -0.32 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.64 -0.30 52 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.39 -0.35 51 0 34 0
29OCT26 17.50 C 0.00 0.00 0.00 1.22 -0.25 53 0 28 0
29OCT26 18.00 C 0.00 0.00 0.00 1.04 -0.25 53 0 31 0
29OCT26 18.50 C 0.00 0.00 0.00 0.88 -0.24 53 0 8 0
29OCT26 19.00 C 0.00 0.00 0.00 0.73 -0.23 52 0 33 0
29OCT26 19.50 C 0.00 0.00 0.00 0.62 -0.19 52 0 19 0
29OCT26 20.00 C 0.56 0.56 0.56 0.51 -0.18 52 1 67 0
29OCT26 21.00 C 0.00 0.00 0.00 0.35 -0.14 52 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.23 -0.11 52 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 -0.09 52 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.10 -0.06 52 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 4.96 -0.56 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.52 -0.53 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.12 -0.52 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.72 -0.52 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.38 -0.50 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.01 -0.40 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.68 -0.46 49 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.40 -0.44 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.18 -0.31 51 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.93 -0.29 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.72 -0.26 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.51 -0.26 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.34 -0.24 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.18 -0.23 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.03 -0.23 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.89 -0.22 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.77 -0.20 52 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 0.58 -0.16 52 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.42 -0.14 52 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.31 -0.11 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.23 -0.08 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.16 -0.07 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.12 -0.05 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 6.98 -0.44 59 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.48 -0.48 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.03 -0.45 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.55 -0.49 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.14 -0.46 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.74 -0.44 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.24 -0.54 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.98 -0.41 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.52 -0.44 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.19 -0.47 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.93 -0.36 49 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.60 -0.55 48 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.41 -0.30 50 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 -0.29 50 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.92 -0.33 49 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 1.78 -0.32 51 0 9 0
30DEC26 18.00 C 1.56 1.56 1.56 1.58 -0.31 51 15 71 +8
30DEC26 18.50 C 0.00 0.00 0.00 1.40 -0.31 50 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.25 -0.26 51 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.11 -0.26 50 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.97 -0.27 50 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 -0.23 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 -0.19 50 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.45 -0.17 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 -0.14 50 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 -0.12 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 -0.10 50 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 -0.08 50 0 112 0
30DEC26 28.00 C 0.23 0.23 0.23 0.12 -0.06 50 30 3,542 +27
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.13 -0.51 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.70 -0.48 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.29 -0.46 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.88 -0.47 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.50 -0.46 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.15 -0.42 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.83 -0.39 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.43 -0.45 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.06 -0.47 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.77 -0.47 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.51 -0.44 49 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 3.28 -0.39 50 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.04 -0.31 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.83 -0.35 50 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 2.65 -0.25 51 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.46 -0.28 51 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 2.28 -0.26 51 0 43 0
30MAR27 18.50 C 0.00 0.00 0.00 2.11 -0.25 51 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.95 -0.25 51 0 6 0
30MAR27 19.50 C 0.00 0.00 0.00 1.78 -0.27 51 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.65 -0.24 51 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.39 -0.23 51 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.17 -0.20 51 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.98 -0.19 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.83 -0.16 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.69 -0.15 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 -0.12 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 -0.12 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.41 -0.10 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.34 -0.10 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.07 50 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.07 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 -0.06 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 -0.05 50 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.37 -0.48 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.95 -0.49 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.55 -0.50 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.22 -0.44 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.84 -0.48 50 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.53 -0.42 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.20 -0.40 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.90 -0.40 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.61 -0.34 50 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.27 -0.40 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.02 -0.39 49 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.78 -0.32 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.55 -0.31 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.32 -0.31 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.17 -0.30 50 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.98 -0.28 50 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.81 -0.21 51 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.64 -0.25 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.49 -0.20 51 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.34 -0.23 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.21 -0.22 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.93 -0.22 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.64 -0.24 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.45 -0.22 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.29 -0.20 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.14 -0.20 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.02 -0.17 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.90 -0.15 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.80 -0.12 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.70 -0.12 51 0 16 0
TOTAL CALL 164 9,796 +32
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 207 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
28AUG26 14.50 P 0.02 0.02 0.02 0.01 0.00 83 3 24 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 15.50 P 0.06 0.06 0.06 0.03 0.00 63 15 10 +1
28AUG26 16.00 P 0.00 0.00 0.00 0.09 +0.02 62 0 30 0
28AUG26 16.50 P 0.26 0.38 0.26 0.23 +0.07 63 6 68 0
28AUG26 17.00 P 0.54 0.54 0.54 0.46 +0.14 63 4 101 0
28AUG26 17.50 P 0.00 0.00 0.00 0.78 +0.19 61 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 1.21 +0.28 66 0 31 0
28AUG26 18.50 P 0.00 0.00 0.00 1.66 +0.36 63 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 2.14 +0.34 0 0 22 0
28AUG26 19.50 P 0.00 0.00 0.00 2.64 +0.37 0 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 3.14 +0.41 0 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.14 +0.44 0 0 12 -38
28AUG26 22.00 P 0.00 0.00 0.00 5.14 +0.31 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.14 +0.30 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.14 +0.31 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.14 +0.33 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.20 +0.41 260 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.21 +0.39 286 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.14 +0.30 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.21 +0.50 318 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.14 +0.42 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 54 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 52 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 0.00 52 0 17 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 +0.01 53 0 47 0
29SEP26 14.50 P 0.27 0.28 0.27 0.26 +0.03 53 2 25 +1
29SEP26 15.00 P 0.43 0.44 0.43 0.38 +0.04 53 11 574 +11
29SEP26 15.50 P 0.00 0.00 0.00 0.53 +0.06 52 0 66 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 +0.08 52 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 +0.11 52 0 68 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 +0.15 53 0 81 0
29SEP26 17.50 P 0.00 0.00 0.00 1.55 +0.18 54 0 80 0
29SEP26 18.00 P 0.00 0.00 0.00 1.88 +0.19 55 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.25 +0.20 55 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.65 +0.24 56 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.01 +0.20 53 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 3.54 +0.36 61 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.38 +0.27 57 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.32 +0.33 58 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.28 +0.35 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.24 +0.41 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.19 +0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.20 +0.37 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.21 +0.39 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.14 +0.30 0 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.21 +0.38 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.16 +0.39 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.16 +0.39 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.16 +0.36 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.17 +0.42 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.16 +0.41 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.05 0.00 51 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.12 +0.01 51 0 9 0
29OCT26 13.00 P 0.18 0.18 0.18 0.18 +0.01 51 10 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.26 +0.02 51 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.36 +0.03 51 0 33 0
29OCT26 14.50 P 0.53 0.53 0.53 0.49 +0.04 51 5 46 +5
29OCT26 15.00 P 0.00 0.00 0.00 0.64 +0.06 51 0 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.82 +0.08 51 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 1.04 +0.11 51 0 12 0
29OCT26 16.50 P 1.44 1.44 1.44 1.29 +0.15 51 10 11 -5
29OCT26 17.00 P 0.00 0.00 0.00 1.57 +0.16 52 0 31 0
29OCT26 17.50 P 0.00 0.00 0.00 1.87 +0.17 52 0 16 0
29OCT26 18.00 P 2.27 2.27 2.27 2.18 +0.16 52 6 102 +6
29OCT26 18.50 P 0.00 0.00 0.00 2.59 +0.21 54 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.96 +0.23 55 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.36 +0.26 56 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.77 +0.28 56 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.61 +0.28 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.52 +0.40 59 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.40 +0.37 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.34 +0.41 58 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.31 +0.42 59 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.26 +0.35 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.23 +0.41 0 0 0 0
27NOV26 12.00 P 0.16 0.16 0.16 0.17 +0.02 51 1 1 +1
27NOV26 12.50 P 0.21 0.21 0.21 0.23 +0.02 51 1 16 +1
27NOV26 13.00 P 0.00 0.00 0.00 0.32 +0.03 51 0 1 0
27NOV26 13.50 P 0.37 0.37 0.37 0.42 +0.03 51 1 14 +1
27NOV26 14.00 P 0.55 0.55 0.52 0.55 +0.05 51 11 12 +11
27NOV26 14.50 P 0.00 0.00 0.00 0.70 +0.06 51 0 8 0
27NOV26 15.00 P 0.00 0.00 0.00 0.86 +0.06 50 0 8 0
27NOV26 15.50 P 0.00 0.00 0.00 1.06 +0.09 50 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.28 +0.10 50 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.54 +0.13 51 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.82 +0.14 51 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.11 +0.14 51 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.44 +0.13 51 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.79 +0.23 52 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.13 +0.18 51 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.56 +0.30 54 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.96 +0.33 54 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.79 +0.38 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.65 +0.39 56 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.55 +0.42 57 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.46 +0.39 57 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.39 +0.47 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.33 +0.38 57 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.29 +0.40 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 0.00 49 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 0.00 49 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 0.00 49 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 0.00 49 0 16 0
30DEC26 13.00 P 0.49 0.49 0.49 0.43 +0.01 49 3 301 -3
30DEC26 13.50 P 0.00 0.00 0.00 0.55 +0.02 49 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 +0.01 49 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 +0.03 49 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 +0.04 49 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.25 +0.07 49 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.49 +0.10 49 0 52 0
30DEC26 16.50 P 1.76 1.76 1.76 1.75 +0.12 49 1 37 +1
30DEC26 17.00 P 0.00 0.00 0.00 2.04 +0.17 50 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.31 +0.14 49 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.68 +0.25 51 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 2.98 +0.17 50 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.37 +0.28 51 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 3.75 +0.31 52 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.14 +0.27 52 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.96 +0.30 53 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.73 +0.32 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.61 +0.34 53 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.52 +0.35 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.42 +0.38 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.42 +0.47 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.37 +0.48 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.33 +0.49 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.28 +0.45 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.28 +0.51 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.26 +0.49 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.27 +0.47 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.27 +0.48 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.23 +0.48 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 +0.03 50 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 +0.04 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 +0.04 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.06 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.13 +0.06 49 0 8 0
30MAR27 14.50 P 0.00 0.00 0.00 1.32 +0.07 49 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.53 +0.08 49 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 1.75 +0.09 49 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 2.00 +0.11 49 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.27 +0.12 49 0 76 0
30MAR27 17.00 P 0.00 0.00 0.00 2.56 +0.13 49 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 +0.13 49 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.16 +0.16 49 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.51 +0.16 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.86 +0.17 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.21 +0.18 50 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.58 +0.23 51 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.31 +0.21 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.14 +0.28 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.96 +0.27 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.83 +0.31 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.70 +0.32 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.59 +0.33 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.51 +0.35 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.43 +0.36 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.37 +0.38 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.35 +0.43 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.30 +0.45 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.27 +0.47 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.27 +0.48 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.23 +0.48 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.37 +0.01 51 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 0.00 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.57 +0.03 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.69 +0.04 50 0 0 0
29JUN27 12.00 P 0.81 0.81 0.81 0.83 +0.05 50 5 5 +5
29JUN27 12.50 P 0.00 0.00 0.00 0.97 +0.04 50 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.15 +0.07 50 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.35 +0.08 51 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.56 +0.10 51 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 1.77 +0.10 51 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.01 +0.13 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.26 +0.13 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.52 +0.13 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.80 +0.14 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.09 +0.15 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.38 +0.13 51 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.69 +0.13 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.02 +0.14 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.37 +0.16 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.58 +0.10 49 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.93 +0.08 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.80 +0.22 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.57 +0.24 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.36 +0.25 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.18 +0.26 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.04 +0.30 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.89 +0.29 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.77 +0.35 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.66 +0.36 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.55 +0.32 52 0 0 0
TOTAL PUT 95 6,098 -2
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$ 3.475
28AUG26 2.20 C 0.00 0.00 0.00 1.28 -0.02 245 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.18 -0.02 224 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.08 -0.02 203 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.98 -0.02 183 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.88 -0.02 164 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 -0.02 145 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 -0.02 127 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.58 -0.02 109 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.48 -0.02 92 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.38 -0.02 75 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.28 -0.02 57 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.09 -0.01 33 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 93 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.28 -0.02 89 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 -0.02 81 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 -0.02 73 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 -0.02 66 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 -0.02 58 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.02 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.02 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.01 30 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.02 27 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 -0.02 24 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 118 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 27 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.29 -0.01 94 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.19 -0.01 86 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.09 -0.01 79 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.99 -0.01 71 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.89 -0.01 65 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.79 -0.01 58 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.69 -0.01 52 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.59 -0.01 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 35 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.99 -0.01 63 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.89 -0.01 57 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.79 -0.01 51 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.60 0.00 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.49 -0.01 35 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 35 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.29 -0.01 73 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 -0.01 67 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.09 -0.01 61 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 -0.01 56 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 -0.01 51 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 0.00 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 0.00 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 -0.03 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.03 24 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 -0.02 24 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 -0.02 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.01 23 0 1,500 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 24 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 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.29 -0.01 57 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.19 -0.01 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 -0.01 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 -0.01 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 0.00 43 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.70 -0.02 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 -0.01 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 0.00 25 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 0.00 25 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 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.29 -0.01 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.20 0.00 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.11 0.00 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.90 -0.03 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.80 -0.03 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 -0.03 26 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 0 3,392 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 150 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 220 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 271 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.13 +0.02 32 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.23 +0.02 48 0 11 -1
28AUG26 3.80 P 0.00 0.00 0.00 0.33 +0.02 63 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.43 +0.02 78 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 +0.02 91 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.63 +0.02 103 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.73 +0.02 116 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.83 +0.02 127 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.93 +0.02 138 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.03 +0.02 148 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.13 +0.02 159 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 42 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 53 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 40 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 22 0 91 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.01 23 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.02 22 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 +0.02 21 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 +0.03 15 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 +0.02 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 +0.02 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 +0.03 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.53 +0.02 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 0.00 20 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 +0.01 20 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.15 +0.01 19 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.30 +0.02 20 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.38 +0.02 13 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.47 +0.02 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 +0.01 26 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 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.32 +0.02 21 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.40 +0.02 21 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.48 +0.02 14 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 0.00 23 0 1,550 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.01 22 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.01 22 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.01 21 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 +0.02 20 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.02 19 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.02 16 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 +0.03 0 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.53 +0.02 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.35 +0.01 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 25 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 0.04 +0.01 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 0.00 24 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 0.00 23 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.02 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 +0.02 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 +0.02 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 +0.02 20 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 +0.03 20 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 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 0.11 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.01 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 +0.02 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 +0.02 20 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.02 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
TOTAL PUT 0 4,640 -1
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$ 33.420
28AUG26 21.00 C 0.00 0.00 0.00 12.42 -0.30 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.42 -0.30 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.42 -0.30 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.42 -0.30 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.42 -0.28 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.42 -0.31 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.42 -0.28 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.42 -0.26 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.42 -0.26 0 0 0 -30
28AUG26 30.00 C 0.00 0.00 0.00 3.42 -0.26 0 0 0 -75
28AUG26 31.00 C 0.00 0.00 0.00 2.42 -0.26 0 0 0 -140
28AUG26 32.00 C 0.00 0.00 0.00 1.42 -0.27 0 0 0 -413
28AUG26 33.00 C 0.00 0.00 0.00 0.48 -0.24 26 0 4 -542
28AUG26 34.00 C 0.09 0.09 0.09 0.05 -0.07 26 10 303 +10
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 368 0
28AUG26 36.00 C 0.02 0.02 0.02 0.01 0.00 46 1 187 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 108 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28AUG26 39.00 C 0.01 0.01 0.01 0.01 0.00 80 15 61 +15
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.92 -0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.42 -0.30 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.92 -0.30 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.42 -0.30 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.42 -0.30 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.42 -0.30 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.42 -0.30 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.42 -0.30 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.42 -0.30 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.42 -0.31 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.42 -0.31 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.42 -0.26 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.42 -0.26 0 0 0 -15
29SEP26 30.00 C 0.00 0.00 0.00 3.42 -0.26 0 0 0 -75
29SEP26 31.00 C 0.00 0.00 0.00 2.42 -0.26 0 0 0 -119
29SEP26 32.00 C 0.00 0.00 0.00 1.44 -0.27 17 0 7 -267
29SEP26 33.00 C 0.00 0.00 0.00 0.76 -0.18 17 0 170 0
29SEP26 34.00 C 0.47 0.47 0.47 0.38 -0.11 18 2 844 0
29SEP26 35.00 C 0.22 0.26 0.22 0.16 -0.08 18 110 654 +100
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.04 18 0 289 0
29SEP26 37.00 C 0.11 0.11 0.11 0.02 -0.02 18 13 83 +13
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.42 -0.30 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.42 -0.30 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.42 -0.30 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.42 -0.30 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.42 -0.31 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.42 -0.31 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.42 -0.31 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.42 -0.26 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.42 -0.26 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.42 -0.26 0 0 0 -15
29OCT26 31.00 C 0.00 0.00 0.00 2.46 -0.25 19 0 144 0
29OCT26 32.00 C 0.00 0.00 0.00 1.68 -0.18 18 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 1.11 -0.15 18 0 408 0
29OCT26 34.00 C 0.76 0.76 0.76 0.70 -0.10 18 4 301 0
29OCT26 35.00 C 0.00 0.00 0.00 0.43 -0.07 19 0 440 0
29OCT26 36.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 436 0
29OCT26 37.00 C 0.22 0.22 0.22 0.12 -0.03 19 15 18 +15
29OCT26 38.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 31 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 43.00 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 10.42 -0.30 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.42 -0.30 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.42 -0.31 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.42 -0.31 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.42 -0.31 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.42 -0.26 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.42 -0.26 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.47 -0.24 19 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.68 -0.20 19 0 35 0
27NOV26 32.00 C 0.00 0.00 0.00 1.95 -0.14 18 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 1.39 -0.13 19 0 17 0
27NOV26 34.00 C 1.01 1.01 0.97 0.96 -0.10 19 30 105 +30
27NOV26 35.00 C 0.00 0.00 0.00 0.64 -0.10 19 0 38 0
27NOV26 36.00 C 0.00 0.00 0.00 0.43 -0.04 19 0 19 0
27NOV26 37.00 C 0.33 0.33 0.33 0.26 -0.03 19 100 107 +85
27NOV26 38.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.43 -0.29 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.42 -0.30 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.42 -0.30 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.42 -0.30 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.42 -0.31 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.42 -0.31 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.46 -0.27 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.42 -0.26 0 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.50 -0.22 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.67 -0.20 19 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.84 -0.19 18 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 2.27 -0.14 19 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.65 -0.13 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.21 -0.13 19 0 26 0
30DEC26 35.00 C 0.00 0.00 0.00 0.88 -0.08 19 0 235 0
30DEC26 36.00 C 0.00 0.00 0.00 0.64 -0.02 20 0 47 0
30DEC26 37.00 C 0.00 0.00 0.00 0.43 -0.03 20 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 0.00 20 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.43 -0.29 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.42 -0.30 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.42 -0.30 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.53 -0.19 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.62 -0.30 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.66 -0.30 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.74 -0.28 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.83 -0.16 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.94 -0.21 20 0 0 0
30MAR27 30.00 C 4.34 4.34 4.34 4.17 -0.16 20 7 7 +7
30MAR27 31.00 C 0.00 0.00 0.00 3.48 -0.18 20 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.79 -0.16 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.25 -0.13 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.79 -0.13 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.41 -0.14 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 1.13 -0.11 20 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.89 -0.04 20 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.68 -0.04 20 0 20 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 -0.03 20 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 -0.02 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 0.00 20 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.52 -0.26 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.56 -0.26 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.65 -0.21 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.77 -0.30 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.82 -0.30 23 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.88 -0.30 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.98 -0.29 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.11 -0.29 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.23 -0.39 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.54 -0.20 19 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.90 -0.19 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 3.32 -0.17 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.80 -0.17 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.35 -0.15 20 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.95 -0.14 20 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.61 -0.11 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.30 -0.12 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.06 -0.10 20 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.86 -0.07 20 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.68 -0.07 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.57 -0.06 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.46 -0.04 20 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.35 -0.05 20 0 0 0
TOTAL CALL 307 9,380 -1,416
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,088 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,403 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 683 0
28AUG26 33.00 P 0.26 0.29 0.26 0.32 +0.11 27 16 716 +16
28AUG26 34.00 P 0.00 0.00 0.00 1.03 +0.22 25 0 130 0
28AUG26 35.00 P 0.00 0.00 0.00 2.00 +0.26 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.00 +0.27 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.00 +0.27 52 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.00 +0.27 62 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.00 +0.27 72 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.09 +0.39 131 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.09 +0.39 144 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.09 +0.39 156 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.07 +0.37 162 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.07 +0.37 172 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 28 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 156 0
29SEP26 29.00 P 0.05 0.05 0.05 0.01 0.00 19 15 236 +15
29SEP26 30.00 P 0.07 0.07 0.07 0.03 0.00 18 40 561 +40
29SEP26 31.00 P 0.12 0.13 0.12 0.11 +0.01 18 300 542 -215
29SEP26 32.00 P 0.25 0.36 0.25 0.32 +0.05 18 327 563 -100
29SEP26 33.00 P 0.57 0.57 0.57 0.71 +0.07 18 6 289 0
29SEP26 34.00 P 1.11 1.28 1.11 1.30 +0.10 18 45 226 +30
29SEP26 35.00 P 0.00 0.00 0.00 2.15 +0.20 20 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.01 +0.24 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.00 +0.26 20 0 75 0
29SEP26 38.00 P 0.00 0.00 0.00 5.00 +0.27 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.02 +0.29 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.09 +0.35 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.09 +0.39 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.09 +0.39 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.07 +0.37 52 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.07 +0.37 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.02 +0.28 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.02 +0.32 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.02 +0.32 58 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 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 19 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 195 0
29OCT26 30.00 P 0.15 0.15 0.15 0.14 +0.03 19 200 460 -80
29OCT26 31.00 P 0.26 0.34 0.26 0.30 +0.05 19 300 214 -120
29OCT26 32.00 P 0.45 0.57 0.45 0.58 +0.09 19 140 308 -55
29OCT26 33.00 P 0.81 1.02 0.81 1.02 +0.14 19 80 587 +50
29OCT26 34.00 P 1.34 1.50 1.34 1.61 +0.17 20 30 55 +15
29OCT26 35.00 P 0.00 0.00 0.00 2.35 +0.21 20 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.11 +0.23 19 0 15 0
29OCT26 37.00 P 3.76 3.79 3.76 4.02 +0.24 19 30 30 +30
29OCT26 38.00 P 0.00 0.00 0.00 5.00 +0.26 19 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.02 +0.29 25 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.09 +0.35 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.09 +0.39 36 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.09 +0.39 39 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.07 +0.37 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
27NOV26 29.00 P 0.15 0.15 0.15 0.13 +0.03 19 15 21 +15
27NOV26 30.00 P 0.26 0.26 0.26 0.26 +0.05 19 15 224 0
27NOV26 31.00 P 0.45 0.45 0.45 0.47 +0.09 19 4 499 +4
27NOV26 32.00 P 0.72 0.72 0.72 0.75 +0.11 19 15 197 +4
27NOV26 33.00 P 0.00 0.00 0.00 1.24 +0.19 20 0 477 0
27NOV26 34.00 P 0.00 0.00 0.00 1.82 +0.20 20 0 179 0
27NOV26 35.00 P 0.00 0.00 0.00 2.51 +0.20 20 0 52 0
27NOV26 36.00 P 0.00 0.00 0.00 3.22 +0.23 19 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.09 +0.25 19 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.02 +0.26 19 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.02 +0.28 22 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.09 +0.35 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.09 +0.39 31 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.09 +0.39 34 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.07 +0.37 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 20 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 153 0
30DEC26 28.00 P 0.15 0.15 0.15 0.11 +0.02 20 20 270 +20
30DEC26 29.00 P 0.00 0.00 0.00 0.22 +0.05 20 0 180 0
30DEC26 30.00 P 0.31 0.31 0.31 0.36 +0.05 19 100 159 +95
30DEC26 31.00 P 0.00 0.00 0.00 0.63 +0.12 20 0 160 0
30DEC26 32.00 P 0.00 0.00 0.00 0.97 +0.14 20 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.39 +0.13 19 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.95 +0.18 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.68 +0.21 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.44 +0.22 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.17 +0.24 19 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.06 +0.25 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.02 +0.27 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.09 +0.35 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.09 +0.39 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.09 +0.36 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.07 +0.34 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.07 +0.34 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.02 +0.28 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.02 +0.29 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.02 +0.31 36 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 0.02 +0.01 21 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.29 +0.04 20 0 166 0
30MAR27 29.00 P 0.41 0.45 0.41 0.44 +0.03 19 19 225 +19
30MAR27 30.00 P 0.00 0.00 0.00 0.69 +0.10 20 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 0.94 +0.09 19 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.30 +0.11 19 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 1.77 +0.11 19 0 157 0
30MAR27 34.00 P 2.17 2.17 2.17 2.33 +0.15 20 105 125 +105
30MAR27 35.00 P 0.00 0.00 0.00 2.95 +0.17 20 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.64 +0.14 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.41 +0.22 20 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.23 +0.23 20 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.12 +0.25 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.09 +0.35 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.09 +0.39 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.09 +0.36 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.07 +0.34 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.07 +0.34 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.02 +0.28 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.02 +0.29 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.08 0.00 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.13 0.00 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.22 +0.02 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.34 +0.02 20 0 35 0
29JUN27 28.00 P 0.00 0.00 0.00 0.51 +0.03 20 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.73 +0.05 20 0 11 0
29JUN27 30.00 P 0.95 0.95 0.95 1.00 +0.05 20 3 58 +3
29JUN27 31.00 P 0.00 0.00 0.00 1.34 +0.07 21 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.75 +0.09 21 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.22 +0.10 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.77 +0.11 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.39 +0.14 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.07 +0.16 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.80 +0.17 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.44 +0.18 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.46 +0.39 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.35 +0.22 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.30 +0.24 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.23 +0.29 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.15 +0.30 25 0 0 0
TOTAL PUT 1,825 14,940 -109
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$ 3.780
28AUG26 2.70 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.48 +0.03 0 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.28 +0.01 0 0 10 0
28AUG26 3.60 C 0.00 0.00 0.00 0.20 +0.01 58 4 6 -4
28AUG26 3.70 C 0.00 0.00 0.00 0.14 +0.02 69 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 0.00 65 0 12 0
28AUG26 3.90 C 0.05 0.05 0.05 0.05 0.00 70 9 33 +5
28AUG26 4.00 C 0.03 0.03 0.03 0.03 0.00 74 11 216 -10
28AUG26 4.10 C 0.02 0.02 0.02 0.02 0.00 81 10 124 +10
28AUG26 4.20 C 0.01 0.01 0.01 0.01 0.00 80 40 150 +20
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 286 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 106 0 178 0
28AUG26 4.50 C 0.01 0.01 0.01 0.01 0.00 119 10 133 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 130 4 129 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 141 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 152 0 188 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 162 0 201 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 172 0 390 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 196 0 41 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 217 0 241 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 238 0 68 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 257 0 72 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 275 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 293 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 309 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 325 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 340 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 354 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 367 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 393 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 405 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 417 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.79 +0.02 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.62 +0.02 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.47 +0.02 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.40 +0.02 50 0 0 0
29SEP26 3.60 C 0.35 0.35 0.35 0.34 +0.01 51 1 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.29 +0.01 52 4 19 0
29SEP26 3.80 C 0.23 0.23 0.23 0.24 +0.01 52 6 28 +6
29SEP26 3.90 C 0.21 0.21 0.21 0.20 0.00 52 19 42 +19
29SEP26 4.00 C 0.17 0.17 0.17 0.17 +0.01 54 11 193 +11
29SEP26 4.10 C 0.12 0.12 0.12 0.14 0.00 54 1 21 0
29SEP26 4.20 C 0.10 0.10 0.10 0.11 0.00 54 20 56 +20
29SEP26 4.30 C 0.00 0.00 0.00 0.09 0.00 54 0 36 0
29SEP26 4.40 C 0.11 0.11 0.11 0.07 0.00 54 1 117 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 55 0 201 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 0.00 56 0 153 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 0.00 56 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 56 0 170 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 54 0 119 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 63 2 186 -2
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 0.02 0.02 0.01 0.01 0.00 80 7 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 0.00 111 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 0.00 125 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.10 +0.04 42 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.02 +0.03 51 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.93 +0.03 50 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.83 +0.03 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.76 +0.04 49 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.61 +0.02 50 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.43 +0.02 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.38 +0.02 52 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.33 +0.01 51 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.30 +0.01 54 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.27 +0.01 55 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
29OCT26 4.20 C 0.19 0.19 0.19 0.20 +0.01 54 100 505 +100
29OCT26 4.30 C 0.00 0.00 0.00 0.17 +0.01 54 0 150 0
29OCT26 4.40 C 0.00 0.00 0.00 0.15 +0.01 54 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.11 +0.01 54 0 1,222 0
29OCT26 4.70 C 0.00 0.00 0.00 0.09 0.00 53 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.08 0.00 54 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.07 0.00 55 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 0.00 55 0 129 0
29OCT26 5.25 C 0.00 0.00 0.00 0.04 0.00 55 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 0.00 57 0 27 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 57 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 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 75 0 19 0
27NOV26 2.80 C 0.00 0.00 0.00 1.04 +0.04 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.95 +0.02 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.88 +0.03 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.81 +0.03 51 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.74 +0.03 51 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.68 +0.03 52 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.62 +0.03 53 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.56 +0.03 52 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.51 +0.03 53 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.46 +0.02 53 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.41 +0.01 53 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.34 +0.01 54 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.31 +0.01 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.28 +0.02 55 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.23 +0.02 56 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 +0.02 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.18 +0.02 56 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
27NOV26 4.80 C 0.16 0.16 0.16 0.14 +0.01 55 3 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.13 +0.02 56 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.11 +0.01 55 0 25 0
27NOV26 5.25 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.15 +0.04 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.07 +0.03 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.99 +0.03 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.92 +0.03 49 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 +0.02 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 +0.02 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.72 +0.02 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.67 +0.02 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 +0.02 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 +0.01 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.51 +0.01 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 +0.01 52 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 +0.03 54 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 +0.01 53 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 +0.01 54 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 +0.01 54 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 +0.01 54 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 +0.01 55 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 0.00 54 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 +0.01 54 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 +0.01 54 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 0.00 54 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 0.00 54 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 0.00 54 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 54 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 0.00 55 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 53 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 53 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 52 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.24 +0.03 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.17 +0.03 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.10 +0.03 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.03 +0.03 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.97 +0.03 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.91 +0.02 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.85 +0.02 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.80 +0.02 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.75 +0.02 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.71 +0.03 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.66 +0.01 51 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 +0.01 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.58 +0.01 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 +0.01 52 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 0.00 52 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 0.00 52 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 +0.01 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 +0.01 53 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 +0.01 54 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.30 0.00 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 0.00 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 +0.01 53 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 +0.01 54 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 0.00 53 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 0.00 54 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 0.00 54 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 0.00 53 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 53 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 54 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 0.00 54 0 107 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 0.00 53 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 52 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 50 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 46 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 50 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.30 +0.03 58 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.23 +0.03 58 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.16 +0.03 57 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.10 +0.03 57 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.03 +0.03 56 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.97 +0.03 56 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.92 +0.03 56 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.86 +0.03 56 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.81 +0.03 55 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.76 +0.02 55 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.72 +0.03 55 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.67 +0.02 55 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.63 +0.02 55 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.60 +0.03 55 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.56 +0.02 55 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 +0.03 55 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.49 +0.02 54 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.47 +0.03 55 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.44 +0.02 55 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.41 +0.02 54 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 +0.01 54 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.34 +0.02 54 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.32 +0.02 54 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.27 +0.01 54 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.24 +0.02 54 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.20 +0.01 54 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.17 +0.01 53 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.15 +0.01 54 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.13 +0.01 54 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.11 +0.01 54 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.09 +0.01 55 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.08 +0.01 55 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 +0.01 54 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 +0.01 52 0 243 0
TOTAL CALL 283 32,636 +175
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 212 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 174 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 155 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 137 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 119 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 585 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 -0.01 80 0 346 0
28AUG26 3.60 P 0.06 0.06 0.06 0.03 -0.02 70 7 425 0
28AUG26 3.70 P 0.06 0.06 0.06 0.06 -0.03 70 60 381 +30
28AUG26 3.80 P 0.15 0.15 0.15 0.11 -0.03 72 2 98 -2
28AUG26 3.90 P 0.00 0.00 0.00 0.17 -0.04 71 0 114 0
28AUG26 4.00 P 0.00 0.00 0.00 0.25 -0.04 75 0 327 0
28AUG26 4.10 P 0.00 0.00 0.00 0.34 -0.04 82 0 145 0
28AUG26 4.20 P 0.00 0.00 0.00 0.44 -0.03 98 0 161 0
28AUG26 4.30 P 0.00 0.00 0.00 0.54 -0.03 113 0 228 0
28AUG26 4.40 P 0.00 0.00 0.00 0.64 -0.02 127 0 202 0
28AUG26 4.50 P 0.78 0.78 0.78 0.74 -0.02 140 2 769 0
28AUG26 4.60 P 0.88 0.88 0.88 0.84 -0.04 154 10 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.94 -0.03 165 0 65 0
28AUG26 4.80 P 0.00 0.00 0.00 1.04 -0.03 177 0 38 -32
28AUG26 4.90 P 0.00 0.00 0.00 1.14 -0.02 188 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.22 -0.05 0 0 6 -20
28AUG26 5.25 P 0.00 0.00 0.00 1.49 -0.03 226 0 0 -5
28AUG26 5.50 P 0.00 0.00 0.00 1.74 -0.02 249 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 1.99 -0.02 272 0 12 0
28AUG26 6.00 P 0.00 0.00 0.00 2.24 -0.03 293 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.49 -0.03 313 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.74 -0.03 333 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.99 -0.03 350 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.24 -0.03 367 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.49 -0.03 383 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.74 -0.03 398 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.99 -0.03 413 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.24 -0.03 427 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.49 -0.03 441 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.74 -0.02 455 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.99 -0.03 468 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 28 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 53 0 144 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 55 0 108 0
29SEP26 3.30 P 0.06 0.06 0.06 0.06 -0.01 51 2 253 -2
29SEP26 3.40 P 0.09 0.09 0.09 0.09 -0.01 53 1 212 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.02 52 0 67 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.02 53 0 528 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 -0.02 54 0 42 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 -0.03 54 0 65 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 -0.03 55 0 61 0
29SEP26 4.00 P 0.00 0.00 0.00 0.39 -0.03 56 0 283 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 -0.03 57 0 92 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 -0.04 56 0 243 0
29SEP26 4.30 P 0.65 0.65 0.65 0.61 -0.04 57 2 128 +2
29SEP26 4.40 P 0.00 0.00 0.00 0.70 -0.03 59 0 102 0
29SEP26 4.50 P 0.00 0.00 0.00 0.79 -0.03 61 0 1,188 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 -0.03 63 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 -0.04 64 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.07 -0.03 68 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 -0.04 68 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.26 -0.04 72 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.52 -0.03 84 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.76 -0.03 88 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.00 -0.04 90 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.24 -0.05 91 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.50 -0.03 104 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.74 -0.04 103 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.99 -0.03 109 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.24 -0.03 114 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.49 -0.03 119 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.74 -0.03 124 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.99 -0.03 129 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.24 -0.03 134 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.49 -0.03 138 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.74 -0.02 142 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.99 -0.03 146 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.24 -0.02 150 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.49 -0.02 153 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 53 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 52 0 5 0
29OCT26 3.00 P 0.05 0.05 0.05 0.05 -0.01 51 9 171 +9
29OCT26 3.10 P 0.00 0.00 0.00 0.07 -0.01 51 0 98 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 -0.01 53 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.12 -0.02 51 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
29OCT26 3.50 P 0.20 0.20 0.20 0.19 -0.02 51 2 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.24 -0.02 53 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.29 -0.02 53 0 65 0
29OCT26 3.80 P 0.00 0.00 0.00 0.35 -0.02 54 0 16 0
29OCT26 3.90 P 0.00 0.00 0.00 0.41 -0.02 55 0 80 0
29OCT26 4.00 P 0.00 0.00 0.00 0.47 -0.03 55 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.54 -0.03 55 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.61 -0.03 56 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.69 -0.03 57 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.77 -0.03 58 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.85 -0.03 58 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.92 -0.04 56 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.02 -0.03 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.11 -0.03 61 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.20 -0.03 62 0 0 0
29OCT26 5.00 P 1.33 1.36 1.33 1.29 -0.04 62 50 200 +50
29OCT26 5.25 P 0.00 0.00 0.00 1.53 -0.04 67 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.78 -0.04 73 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.03 -0.03 79 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.26 -0.04 78 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.51 -0.04 83 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.75 -0.04 83 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.99 -0.05 83 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.24 -0.04 87 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.49 -0.04 91 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.74 -0.04 95 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.13 0.00 55 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.15 -0.02 53 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.20 +0.01 56 0 170 0
27NOV26 3.40 P 0.00 0.00 0.00 0.24 +0.01 56 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.27 0.00 55 0 2 0
27NOV26 3.60 P 0.00 0.00 0.00 0.32 -0.01 55 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.36 -0.01 54 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.43 0.00 56 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.48 -0.02 55 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.55 -0.02 57 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.62 -0.01 57 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.69 -0.01 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.76 -0.02 58 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.84 -0.01 59 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.91 -0.02 58 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.00 -0.02 60 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.08 -0.02 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.16 -0.03 60 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.25 -0.02 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.34 -0.02 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.57 -0.02 65 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.01 53 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 -0.01 52 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 -0.02 52 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 -0.01 53 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.27 -0.01 53 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.32 -0.01 54 0 54 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 0.00 55 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.42 -0.02 54 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.48 -0.02 55 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 -0.02 55 0 628 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 -0.03 55 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 -0.03 55 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 -0.02 56 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.81 -0.03 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.88 -0.03 56 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 -0.03 57 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.04 -0.03 57 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 -0.03 58 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.20 -0.03 58 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.28 -0.04 58 0 215 0
30DEC26 5.00 P 1.40 1.40 1.40 1.37 -0.03 59 7 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 -0.04 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.83 -0.03 63 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.06 -0.04 65 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.30 -0.04 67 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.54 -0.03 69 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.77 -0.04 68 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.01 -0.04 70 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.26 -0.03 73 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.50 -0.04 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.74 -0.04 72 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.99 -0.04 75 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.24 -0.04 78 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.49 -0.04 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.74 -0.04 83 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.99 -0.04 85 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.24 -0.04 87 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.49 -0.04 89 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.01 52 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 -0.01 53 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 0.00 53 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 -0.01 53 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 -0.02 52 0 5 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 -0.02 52 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.54 -0.02 53 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 -0.02 53 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 -0.02 53 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 -0.03 53 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 -0.02 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 -0.02 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.93 -0.03 55 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.00 -0.03 55 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 -0.03 56 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 -0.03 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.23 -0.03 56 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.31 -0.03 56 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.39 -0.03 57 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.47 -0.03 57 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.68 -0.03 57 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.90 -0.03 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.13 -0.03 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.36 -0.03 61 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.59 -0.03 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.82 -0.03 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.05 -0.04 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.29 -0.03 64 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.53 -0.03 65 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.77 -0.03 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.01 -0.03 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.24 -0.05 64 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.50 -0.03 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.74 -0.04 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.99 -0.04 70 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.24 -0.04 72 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.49 -0.04 73 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 0.00 53 0 85 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 -0.01 52 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 0.00 52 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.43 -0.01 52 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.53 -0.01 52 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 -0.01 51 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 -0.01 52 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.70 -0.01 52 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.76 -0.01 52 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.82 -0.01 52 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.88 -0.01 51 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.95 -0.01 51 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.01 -0.02 51 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.08 -0.02 51 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 -0.02 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.22 -0.02 50 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 -0.01 50 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.37 -0.02 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.44 -0.02 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.52 -0.02 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.60 -0.02 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.68 -0.02 49 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.88 -0.03 48 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.09 -0.03 47 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.31 -0.02 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.53 -0.02 47 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.75 -0.02 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.97 -0.03 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.20 -0.03 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.43 -0.03 39 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.66 -0.03 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.89 -0.02 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.12 -0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.36 -0.02 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.83 -0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.06 -0.03 0 0 1 0
TOTAL PUT 154 19,853 +30
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$ 47.220
28AUG26 34.00 C 0.00 0.00 0.00 13.23 -0.50 121 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.23 -0.50 110 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.23 -0.50 99 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.23 -0.50 88 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.23 -0.50 77 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.23 -0.50 67 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.23 -0.50 56 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 6.23 -0.50 45 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 5.24 -0.50 57 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 4.25 -0.51 52 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 3.31 -0.49 54 0 99 0
28AUG26 45.00 C 0.00 0.00 0.00 2.46 -0.41 57 0 252 0
28AUG26 46.00 C 0.00 0.00 0.00 1.61 -0.48 50 0 551 0
28AUG26 47.00 C 1.52 1.52 1.01 1.03 -0.38 53 5 447 -2
28AUG26 48.00 C 0.65 0.65 0.63 0.62 -0.29 55 16 196 -16
28AUG26 49.00 C 0.35 0.36 0.33 0.32 -0.18 54 29 137 -8
28AUG26 50.00 C 0.00 0.00 0.00 0.15 -0.11 54 0 139 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 261 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 149 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 105 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.31 -0.51 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.32 -0.50 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.32 -0.51 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.33 -0.50 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.48 -0.56 50 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.46 -0.60 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.42 -0.63 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.49 -0.47 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.59 -0.45 37 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 5.73 -0.43 37 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.92 -0.41 37 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 4.17 -0.38 37 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.49 -0.34 37 0 319 0
29SEP26 46.00 C 0.00 0.00 0.00 2.88 -0.31 37 0 211 0
29SEP26 47.00 C 2.39 2.39 2.39 2.41 -0.25 38 15 244 +15
29SEP26 48.00 C 2.00 2.00 1.86 1.84 -0.21 36 32 114 -18
29SEP26 49.00 C 1.59 1.59 1.47 1.44 -0.19 36 30 211 -5
29SEP26 50.00 C 1.16 1.16 1.16 1.18 -0.10 37 16 213 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.56 -0.10 36 0 172 0
29SEP26 55.00 C 0.00 0.00 0.00 0.27 -0.06 37 0 835 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 130 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 146 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.59 -0.48 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.62 -0.51 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.63 -0.55 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.48 -0.69 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.63 -0.60 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.59 -0.75 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.82 -0.62 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.99 -0.48 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.19 -0.48 35 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 5.29 -0.62 32 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 4.70 -0.34 34 0 45 0
29OCT26 45.00 C 4.18 4.18 4.15 4.08 -0.33 34 300 252 -218
29OCT26 46.00 C 0.00 0.00 0.00 3.50 -0.32 34 0 450 0
29OCT26 47.00 C 3.11 3.11 3.11 2.99 -0.30 34 15 100 +15
29OCT26 48.00 C 0.00 0.00 0.00 2.50 -0.31 34 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 2.12 -0.27 34 0 161 0
29OCT26 50.00 C 1.86 1.86 1.86 1.79 -0.24 35 15 62 0
29OCT26 52.50 C 1.19 1.19 1.19 1.12 -0.22 35 6 95 +6
29OCT26 55.00 C 0.00 0.00 0.00 0.65 -0.17 35 0 57 0
29OCT26 57.50 C 0.00 0.00 0.00 0.37 -0.11 35 0 82 0
29OCT26 60.00 C 0.00 0.00 0.00 0.20 -0.07 35 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.10 -0.05 35 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 11.63 -0.70 37 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.66 -0.73 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.74 -0.77 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.91 -0.71 35 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.14 -0.61 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.36 -0.46 36 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 6.62 -0.43 36 0 0 0
27NOV26 43.00 C 5.85 5.85 5.85 5.92 -0.43 36 13 13 +13
27NOV26 44.00 C 0.00 0.00 0.00 5.27 -0.41 36 0 8 0
27NOV26 45.00 C 0.00 0.00 0.00 4.67 -0.39 36 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 4.10 -0.29 36 0 72 0
27NOV26 47.00 C 0.00 0.00 0.00 3.60 -0.28 36 0 20 0
27NOV26 48.00 C 3.15 3.17 3.15 3.17 -0.24 37 21 57 +21
27NOV26 49.00 C 2.82 2.83 2.78 2.78 -0.21 37 45 92 +32
27NOV26 50.00 C 2.47 2.47 2.47 2.37 -0.25 36 15 127 +15
27NOV26 52.50 C 1.70 1.70 1.70 1.61 -0.26 36 15 83 +15
27NOV26 55.00 C 1.18 1.25 1.18 1.11 -0.17 37 31 33 +3
27NOV26 57.50 C 0.90 0.90 0.90 0.72 -0.13 37 1 46 +1
27NOV26 60.00 C 0.65 0.65 0.65 0.46 -0.10 37 55 85 +55
27NOV26 62.50 C 0.48 0.48 0.48 0.29 -0.06 37 15 15 +15
27NOV26 65.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.59 -0.77 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.62 -0.79 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.69 -0.76 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.81 -0.72 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.95 -0.75 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.13 -0.71 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.36 -0.66 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.66 -0.47 36 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.98 -0.44 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.26 -0.48 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.65 -0.40 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.07 -0.37 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.60 -0.39 36 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 4.08 -0.33 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.65 -0.31 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.26 -0.30 36 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.92 -0.27 37 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 2.18 -0.25 37 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 1.57 -0.23 37 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 1.12 -0.18 37 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 0.78 -0.15 37 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.54 -0.11 37 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.37 -0.08 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 -0.06 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.92 -0.49 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.08 -0.58 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.42 -0.56 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.57 -0.59 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.82 -0.60 37 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.11 -0.62 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.42 -0.58 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.73 -0.60 37 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.11 -0.54 37 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 7.53 -0.52 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.96 -0.38 37 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 6.46 -0.36 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 5.97 -0.35 37 0 1,070 0
30MAR27 47.00 C 0.00 0.00 0.00 5.52 -0.34 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 5.10 -0.30 37 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 4.66 -0.32 37 0 23 0
30MAR27 50.00 C 0.00 0.00 0.00 4.34 -0.28 37 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 3.56 -0.25 38 0 244 0
30MAR27 55.00 C 2.99 2.99 2.99 2.85 -0.24 38 15 15 -15
30MAR27 57.50 C 0.00 0.00 0.00 2.28 -0.20 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.80 -0.17 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.41 -0.14 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.11 -0.13 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.87 -0.10 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.67 -0.09 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.53 -0.07 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.31 -0.05 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.57 -0.48 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.80 -0.49 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.08 -0.47 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.37 -0.47 37 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.68 -0.46 37 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.05 -0.45 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.41 -0.45 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.81 -0.42 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.30 -0.28 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.82 -0.45 38 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.25 -0.48 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.73 -0.34 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.30 -0.29 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.83 -0.29 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.40 -0.30 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.98 -0.31 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.66 -0.25 38 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 4.77 -0.28 38 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.06 -0.27 38 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 3.38 -0.29 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.85 -0.25 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.38 -0.20 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.98 -0.20 38 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 1.65 -0.16 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.37 -0.16 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.14 -0.12 38 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.94 -0.12 38 0 1 0
TOTAL CALL 705 14,072 -75
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 106 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 156 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 0.00 56 0 205 0
28AUG26 44.00 P 0.00 0.00 0.00 0.07 0.00 53 0 455 0
28AUG26 45.00 P 0.00 0.00 0.00 0.19 +0.02 53 0 318 0
28AUG26 46.00 P 0.00 0.00 0.00 0.42 +0.07 53 0 321 0
28AUG26 47.00 P 0.86 0.86 0.86 0.84 +0.14 55 1 487 -1
28AUG26 48.00 P 1.24 1.26 1.24 1.41 +0.23 56 16 421 -16
28AUG26 49.00 P 0.00 0.00 0.00 2.05 +0.27 51 0 388 0
28AUG26 50.00 P 0.00 0.00 0.00 2.92 +0.38 54 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 5.29 +0.48 55 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 7.78 +0.50 0 0 0 -11
28AUG26 57.50 P 0.00 0.00 0.00 10.28 +0.50 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.78 +0.50 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.28 +0.50 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.78 +0.50 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.28 +0.50 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.78 +0.50 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.28 +0.50 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.78 +0.50 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 42 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 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 87 0
29SEP26 42.00 P 0.00 0.00 0.00 0.38 +0.05 36 0 74 0
29SEP26 43.00 P 0.00 0.00 0.00 0.56 +0.06 36 0 160 0
29SEP26 44.00 P 0.72 0.76 0.72 0.81 +0.09 36 5 437 0
29SEP26 45.00 P 1.11 1.11 1.03 1.14 +0.16 37 17 839 +1
29SEP26 46.00 P 1.51 1.51 1.47 1.49 +0.17 36 15 296 -15
29SEP26 47.00 P 1.76 1.76 1.76 1.94 +0.14 36 1 954 0
29SEP26 48.00 P 2.32 2.53 2.32 2.46 +0.14 35 16 181 0
29SEP26 49.00 P 0.00 0.00 0.00 3.12 +0.32 36 0 287 0
29SEP26 50.00 P 0.00 0.00 0.00 3.82 +0.35 37 0 391 0
29SEP26 52.50 P 0.00 0.00 0.00 5.75 +0.42 37 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 7.95 +0.46 37 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 10.32 +0.51 37 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.78 +0.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.28 +0.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.78 +0.50 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.28 +0.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.78 +0.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.28 +0.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.78 +0.50 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.28 +0.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.78 +0.50 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.28 +0.50 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.78 +0.50 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.28 +0.50 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 0.00 36 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 0.00 35 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.19 0.00 35 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.28 0.00 35 0 13 0
29OCT26 40.00 P 0.00 0.00 0.00 0.41 +0.01 35 0 11 0
29OCT26 41.00 P 0.00 0.00 0.00 0.57 +0.02 35 0 23 0
29OCT26 42.00 P 0.75 0.75 0.75 0.77 +0.02 35 1 74 +1
29OCT26 43.00 P 1.06 1.06 0.96 0.98 +0.02 34 3 61 +2
29OCT26 44.00 P 1.34 1.34 1.34 1.31 +0.05 34 1 105 0
29OCT26 45.00 P 0.00 0.00 0.00 1.70 +0.09 35 0 177 0
29OCT26 46.00 P 0.00 0.00 0.00 2.11 +0.09 35 0 169 0
29OCT26 47.00 P 0.00 0.00 0.00 2.61 +0.12 35 0 246 0
29OCT26 48.00 P 0.00 0.00 0.00 3.16 +0.13 35 0 25 0
29OCT26 49.00 P 3.72 3.72 3.72 3.77 +0.16 36 15 87 +15
29OCT26 50.00 P 0.00 0.00 0.00 4.33 +0.08 35 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 6.15 +0.29 35 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 8.46 +0.60 39 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 10.63 +0.51 39 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.92 +0.36 39 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.32 +0.52 39 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.87 +0.59 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.28 +0.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.78 +0.50 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.53 +0.03 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.69 +0.03 36 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.88 +0.01 36 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.11 +0.05 36 0 16 0
27NOV26 42.00 P 0.00 0.00 0.00 1.39 +0.01 36 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 1.72 +0.06 36 0 13 0
27NOV26 44.00 P 0.00 0.00 0.00 2.09 +0.06 36 0 2 0
27NOV26 45.00 P 2.46 2.46 2.46 2.52 +0.06 36 13 40 +13
27NOV26 46.00 P 2.92 2.92 2.92 3.00 +0.10 36 10 26 +9
27NOV26 47.00 P 3.52 3.52 3.52 3.53 +0.12 36 30 60 +30
27NOV26 48.00 P 0.00 0.00 0.00 4.07 +0.10 36 0 26 0
27NOV26 49.00 P 0.00 0.00 0.00 4.69 +0.14 36 0 41 0
27NOV26 50.00 P 0.00 0.00 0.00 5.19 +0.10 35 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 7.14 +0.30 36 0 30 0
27NOV26 55.00 P 0.00 0.00 0.00 9.35 +0.48 40 0 28 0
27NOV26 57.50 P 0.00 0.00 0.00 11.51 +0.37 41 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.78 +0.62 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.12 +0.66 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.50 +0.69 46 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.81 +0.63 45 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.34 +0.75 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.49 +0.02 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.64 +0.02 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.81 +0.01 37 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 1.02 +0.04 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.24 +0.02 36 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.51 +0.01 36 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.84 +0.03 36 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 2.21 +0.02 36 0 26 0
30DEC26 44.00 P 0.00 0.00 0.00 2.62 +0.08 36 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.07 +0.06 37 0 55 0
30DEC26 46.00 P 0.00 0.00 0.00 3.55 +0.10 36 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.07 +0.10 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.66 +0.13 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.29 +0.16 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.89 +0.23 37 0 22 0
30DEC26 52.50 P 0.00 0.00 0.00 7.78 +0.52 38 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.73 +0.44 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.86 +0.40 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.06 +0.60 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.31 +0.61 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.65 +0.68 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.01 +0.76 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.41 +0.76 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.82 +0.77 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.26 +0.78 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.71 +0.79 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.10 +0.70 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.57 +0.69 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.03 +0.69 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.40 +0.49 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.74 +0.04 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.90 +0.04 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.11 +0.04 37 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.33 +0.05 37 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.53 +0.03 37 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 1.83 +0.03 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.12 +0.05 37 0 1,250 0
30MAR27 41.00 P 0.00 0.00 0.00 2.45 +0.04 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.82 +0.05 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.23 +0.07 37 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 3.67 +0.16 37 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.14 +0.09 37 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.63 +0.12 37 0 1,093 0
30MAR27 47.00 P 0.00 0.00 0.00 5.19 +0.12 37 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 5.77 +0.13 37 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 6.39 +0.16 37 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 7.06 +0.31 37 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.71 +0.18 37 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 10.65 +0.54 38 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.63 +0.60 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.70 +0.56 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.79 +0.50 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.03 +0.56 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.29 +0.55 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.61 +0.56 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.96 +0.46 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.26 +0.55 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.71 +0.58 40 0 0 0
29JUN27 34.00 P 1.26 1.26 1.26 1.25 +0.06 38 1 7 0
29JUN27 35.00 P 0.00 0.00 0.00 1.46 +0.06 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.73 +0.04 38 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 2.01 +0.04 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.28 +0.02 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.62 +0.08 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.92 0.00 37 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.28 +0.05 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.65 -0.06 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 4.11 +0.06 37 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.51 +0.02 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.05 +0.09 37 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 5.58 +0.13 37 0 305 0
29JUN27 47.00 P 0.00 0.00 0.00 6.11 +0.18 37 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 6.70 +0.15 37 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.28 +0.12 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.87 +0.10 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.54 +0.14 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.33 +0.17 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.30 +0.43 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.14 +0.20 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.19 +0.32 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.33 +0.34 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.53 +0.37 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.78 +0.38 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.09 +0.42 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.42 +0.42 37 0 0 0
TOTAL PUT 145 14,029 +28
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$ 43.040
28AUG26 31.00 C 0.00 0.00 0.00 12.05 -0.11 126 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.06 -0.09 136 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.08 -0.15 140 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.08 -0.18 126 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.05 -0.09 79 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.06 -0.10 85 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.07 -0.09 81 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.10 -0.09 79 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.17 -0.07 80 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 3.30 -0.05 80 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 2.59 +0.05 86 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.89 +0.06 84 0 89 0
28AUG26 43.00 C 1.24 1.26 1.24 1.30 +0.05 81 349 371 +307
28AUG26 44.00 C 0.75 0.80 0.65 0.84 +0.01 79 18 84 +3
28AUG26 45.00 C 0.47 0.58 0.47 0.54 +0.04 80 71 97 +14
28AUG26 46.00 C 0.29 0.29 0.27 0.31 +0.02 79 24 117 0
28AUG26 47.00 C 0.12 0.13 0.12 0.18 +0.02 80 3 88 0
28AUG26 48.00 C 0.00 0.00 0.00 0.10 +0.01 80 0 126 0
28AUG26 49.00 C 0.00 0.00 0.00 0.05 0.00 80 0 105 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 +0.01 82 0 106 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 108 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 184 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 12.11 -0.12 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.13 -0.11 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.16 -0.14 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.24 -0.07 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.25 -0.10 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.26 -0.07 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.35 -0.05 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.48 -0.03 37 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.66 -0.01 37 0 38 0
29SEP26 40.00 C 3.73 3.73 3.73 3.91 -0.01 37 6 36 -2
29SEP26 41.00 C 0.00 0.00 0.00 3.23 +0.04 37 0 76 0
29SEP26 42.00 C 2.56 2.56 2.56 2.62 +0.05 37 10 86 +9
29SEP26 43.00 C 1.83 1.83 1.83 2.15 +0.15 39 1 45 0
29SEP26 44.00 C 1.64 1.64 1.64 1.61 -0.01 37 9 901 0
29SEP26 45.00 C 1.15 1.27 1.10 1.27 +0.05 37 37 1,093 -10
29SEP26 46.00 C 0.86 0.95 0.86 0.96 +0.04 37 15 142 +1
29SEP26 47.00 C 0.00 0.00 0.00 0.71 +0.04 37 0 113 0
29SEP26 48.00 C 0.00 0.00 0.00 0.55 +0.07 38 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.39 +0.05 38 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 +0.02 37 0 35 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.34 -0.03 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.37 -0.03 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.39 -0.04 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.44 -0.01 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.50 -0.09 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.52 -0.08 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.66 -0.08 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.85 -0.08 34 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.09 -0.07 34 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.39 -0.06 34 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.86 +0.06 36 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.16 -0.03 34 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 2.65 -0.02 34 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.20 -0.03 34 0 29 0
29OCT26 45.00 C 0.00 0.00 0.00 1.82 -0.02 35 0 38 0
29OCT26 46.00 C 0.00 0.00 0.00 1.49 -0.01 35 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 1.22 -0.01 35 0 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.97 -0.01 35 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 0.77 -0.01 35 0 13 0
29OCT26 50.00 C 0.00 0.00 0.00 0.60 -0.01 35 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.32 0.00 35 0 36 0
29OCT26 55.00 C 0.00 0.00 0.00 0.16 0.00 35 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.54 -0.06 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.65 -0.03 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.73 -0.04 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.80 -0.09 34 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.99 -0.08 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.23 -0.07 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.51 -0.06 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.84 -0.06 34 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.19 -0.08 33 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.66 -0.02 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 3.15 -0.03 34 0 21 0
27NOV26 44.00 C 0.00 0.00 0.00 2.71 -0.03 34 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 2.31 -0.03 34 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.96 -0.03 34 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.67 -0.03 34 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.40 -0.02 34 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.16 -0.02 34 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.96 -0.01 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.56 -0.01 34 0 18 0
27NOV26 55.00 C 0.00 0.00 0.00 0.34 0.00 34 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 0.00 34 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.54 -0.18 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.63 -0.06 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.82 +0.02 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.84 -0.07 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.98 -0.07 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.21 -0.03 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.33 -0.08 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.60 -0.07 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.91 -0.06 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.27 -0.02 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 -0.05 33 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 4.12 -0.05 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.61 -0.05 33 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 3.16 -0.04 33 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.77 +0.02 33 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.39 -0.01 33 0 0 0
30DEC26 47.00 C 2.00 2.00 2.00 2.06 -0.02 33 2 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.79 -0.01 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.55 0.00 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.29 -0.05 33 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.88 -0.01 33 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 -0.01 33 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.36 0.00 33 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 34 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 13.09 -0.18 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.25 -0.06 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.44 -0.06 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.60 -0.06 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.82 -0.08 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.07 -0.08 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.35 -0.09 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.58 -0.10 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.95 -0.10 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.44 -0.02 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.97 +0.08 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.32 -0.04 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.83 -0.03 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.38 -0.12 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.96 -0.04 33 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.58 -0.04 33 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.23 -0.04 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.92 -0.03 33 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 2.63 0.00 34 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.36 -0.04 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.78 -0.05 33 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.29 -0.04 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.95 -0.04 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.70 -0.03 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.51 -0.02 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 13.56 -0.05 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.70 -0.08 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.88 -0.11 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.11 -0.11 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.42 -0.05 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.71 -0.05 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.01 -0.07 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.37 -0.07 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.74 +0.15 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.16 -0.08 35 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.61 -0.07 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.07 -0.08 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.58 -0.10 34 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.12 -0.09 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.71 -0.07 34 0 9 0
29JUN27 46.00 C 0.00 0.00 0.00 4.33 -0.06 34 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.95 -0.06 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.62 -0.05 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.31 -0.05 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.01 -0.06 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.39 -0.05 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.89 -0.03 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.47 -0.03 34 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 1.16 -0.02 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.90 -0.03 34 0 0 0
TOTAL CALL 545 6,454 +322
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 146 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 165 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 96 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 83 0
28AUG26 37.00 P 0.03 0.03 0.03 0.02 0.00 80 2 45 -2
28AUG26 38.00 P 0.00 0.00 0.00 0.06 +0.02 82 0 119 0
28AUG26 39.00 P 0.07 0.12 0.07 0.12 +0.03 80 161 163 -75
28AUG26 40.00 P 0.23 0.23 0.19 0.24 +0.05 79 88 202 +43
28AUG26 41.00 P 0.40 0.48 0.38 0.45 +0.06 79 7 267 +2
28AUG26 42.00 P 0.69 0.75 0.68 0.76 +0.08 78 58 145 +56
28AUG26 43.00 P 1.20 1.23 1.13 1.23 +0.11 80 35 106 +15
28AUG26 44.00 P 1.85 1.85 1.85 1.75 +0.09 77 1 49 -1
28AUG26 45.00 P 0.00 0.00 0.00 2.41 +0.06 74 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 3.28 +0.14 81 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.13 +0.12 80 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.05 +0.12 80 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.00 +0.11 79 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.98 +0.11 81 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.46 +0.10 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.96 +0.10 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.59 +0.22 184 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.08 +0.22 203 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.57 +0.21 218 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.08 +0.22 240 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.58 +0.22 258 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 +0.01 39 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 136 0
29SEP26 35.00 P 0.09 0.09 0.09 0.07 +0.02 38 6 57 +4
29SEP26 36.00 P 0.00 0.00 0.00 0.13 +0.04 38 0 46 0
29SEP26 37.00 P 0.23 0.23 0.23 0.22 +0.06 38 15 55 +15
29SEP26 38.00 P 0.32 0.32 0.32 0.33 +0.06 37 1 23 0
29SEP26 39.00 P 0.49 0.49 0.47 0.50 +0.06 37 77 128 +17
29SEP26 40.00 P 0.81 0.81 0.72 0.74 +0.07 37 35 58 -5
29SEP26 41.00 P 1.02 1.02 1.02 1.04 +0.07 37 5 46 +2
29SEP26 42.00 P 1.41 1.44 1.41 1.42 +0.07 37 18 507 0
29SEP26 43.00 P 1.86 1.87 1.86 1.90 +0.10 37 35 107 +16
29SEP26 44.00 P 0.00 0.00 0.00 2.42 +0.04 36 0 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.12 +0.18 37 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 3.81 +0.17 37 0 25 0
29SEP26 47.00 P 0.00 0.00 0.00 4.57 +0.17 37 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 5.39 +0.17 37 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.25 +0.16 38 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.14 +0.14 37 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.61 +0.20 45 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.08 +0.22 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.59 +0.22 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.08 +0.22 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.57 +0.21 70 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.08 +0.22 76 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.58 +0.22 82 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.96 +0.08 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.46 +0.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.06 +0.20 95 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.46 +0.10 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 0.00 34 0 32 0
29OCT26 34.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.19 +0.01 34 0 21 0
29OCT26 36.00 P 0.33 0.33 0.33 0.30 +0.02 35 20 60 +20
29OCT26 37.00 P 0.48 0.48 0.48 0.45 +0.03 35 15 36 +15
29OCT26 38.00 P 0.00 0.00 0.00 0.64 +0.03 35 0 53 0
29OCT26 39.00 P 0.00 0.00 0.00 0.87 +0.03 35 0 37 0
29OCT26 40.00 P 0.00 0.00 0.00 1.16 +0.05 34 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 1.51 +0.04 34 0 38 0
29OCT26 42.00 P 0.00 0.00 0.00 1.92 +0.02 34 0 36 0
29OCT26 43.00 P 2.39 2.39 2.39 2.40 +0.05 34 5 131 -5
29OCT26 44.00 P 0.00 0.00 0.00 2.94 +0.05 34 0 44 0
29OCT26 45.00 P 3.57 3.57 3.57 3.56 +0.06 34 8 76 +8
29OCT26 46.00 P 0.00 0.00 0.00 4.22 +0.08 34 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.93 +0.09 34 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 5.71 +0.10 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.52 +0.10 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.36 +0.10 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.71 +0.16 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.08 +0.16 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.59 +0.22 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.08 +0.22 50 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.57 +0.21 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.17 +0.01 34 0 9 0
27NOV26 34.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.36 +0.02 34 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.51 +0.02 34 0 1 0
27NOV26 37.00 P 0.00 0.00 0.00 0.70 +0.02 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.93 +0.03 34 0 14 0
27NOV26 39.00 P 0.00 0.00 0.00 1.20 +0.04 34 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 1.52 +0.05 34 0 31 0
27NOV26 41.00 P 0.00 0.00 0.00 1.88 +0.05 34 0 11 0
27NOV26 42.00 P 0.00 0.00 0.00 2.31 +0.06 34 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 2.81 +0.05 34 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 3.36 +0.06 34 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 3.95 +0.04 34 0 8 0
27NOV26 46.00 P 0.00 0.00 0.00 4.60 +0.08 34 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.30 +0.09 34 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.02 +0.08 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.80 +0.09 34 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.72 +0.20 35 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.89 +0.17 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.19 +0.18 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.60 +0.21 39 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.08 +0.22 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.57 +0.21 47 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 0.20 +0.01 33 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.40 +0.02 33 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.51 +0.01 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.73 +0.06 33 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 0.95 +0.03 33 0 57 0
30DEC26 38.00 P 0.00 0.00 0.00 1.22 +0.04 34 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 1.51 +0.06 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 1.86 +0.07 33 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.25 +0.06 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.70 +0.04 33 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.19 +0.07 33 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 3.74 +0.08 33 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.32 +0.06 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 4.99 +0.08 34 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.67 +0.08 34 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.33 +0.08 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.08 +0.09 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.97 +0.20 34 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.07 +0.19 35 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.19 +0.06 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.66 +0.27 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.09 +0.22 39 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.57 +0.21 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.08 +0.22 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.58 +0.22 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.03 +0.15 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.53 +0.17 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.41 0.00 33 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.54 0.00 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.69 0.00 33 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 0.86 0.00 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.06 0.00 33 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.34 -0.01 33 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.64 +0.02 33 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 1.95 +0.03 33 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.30 +0.04 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.68 +0.04 33 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.10 +0.07 33 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.53 +0.02 33 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.04 +0.06 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.58 +0.06 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.16 +0.04 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.84 +0.07 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.50 +0.08 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.20 +0.17 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.92 +0.14 34 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.63 +0.11 34 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 10.63 +0.16 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.73 +0.17 34 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 14.91 +0.16 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.24 +0.17 35 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.62 +0.24 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.08 +0.21 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.58 +0.22 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.03 +0.15 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.87 +0.01 34 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 1.06 +0.02 33 0 2 0
29JUN27 33.00 P 0.00 0.00 0.00 1.27 +0.02 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.49 +0.02 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.87 +0.13 34 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.13 +0.03 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.50 -0.01 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.86 -0.03 33 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.26 +0.05 33 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 3.68 +0.05 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.14 +0.04 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.67 +0.09 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.16 +0.07 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.71 +0.06 32 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.30 +0.07 32 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 6.87 +0.05 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.50 +0.04 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.21 +0.12 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 8.91 +0.13 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.63 +0.15 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.51 +0.13 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.49 +0.11 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.57 +0.14 31 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.70 +0.14 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.89 +0.13 30 0 0 0
TOTAL PUT 592 7,857 +125
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 34.140
28AUG26 26.00 C 0.00 0.00 0.00 8.15 -1.22 113 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.15 -1.22 98 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.15 -1.22 83 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.15 -1.22 69 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.15 -1.22 56 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.16 -1.21 52 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.15 -1.30 29 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 1.32 -1.19 47 0 0 0
28AUG26 34.00 C 0.54 0.54 0.53 0.69 -0.97 49 30 30 +15
28AUG26 35.00 C 0.28 0.28 0.28 0.30 -0.65 50 60 60 +45
28AUG26 36.00 C 0.00 0.00 0.00 0.11 -0.39 52 0 6 0
28AUG26 37.00 C 0.05 0.05 0.05 0.03 -0.20 51 147 242 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.08 54 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 8.66 -1.22 0 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 8.16 -1.23 0 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 7.67 -1.22 64 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 7.17 -1.22 59 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 6.68 -1.22 61 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 6.20 -1.20 63 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 5.72 -1.20 63 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 5.24 -1.19 62 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 4.78 -1.17 62 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 4.33 -1.16 62 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 3.90 -1.13 62 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 3.48 -1.10 62 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 3.08 -1.07 62 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 2.71 -1.03 62 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 2.32 -1.03 60 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 1.99 -0.98 59 0 0 0
04SEP26 33.50 C 1.38 1.38 1.38 1.71 -0.86 60 1 1 +1
04SEP26 34.00 C 0.00 0.00 0.00 1.45 -0.79 60 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 1.25 -0.69 62 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 1.05 -0.66 62 0 0 0
04SEP26 35.50 C 0.93 0.93 0.93 0.89 -0.60 63 60 60 +60
04SEP26 36.00 C 0.00 0.00 0.00 0.73 -0.51 63 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.60 -0.45 63 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.48 -0.41 63 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.38 -0.37 63 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.30 -0.33 62 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.24 -0.28 63 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.23 63 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.14 -0.20 62 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.17 63 0 45 0
04SEP26 40.50 C 0.00 0.00 0.00 0.09 -0.13 63 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.10 64 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.05 -0.09 63 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.07 64 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.03 -0.06 64 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.05 63 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.33 -1.12 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.39 -1.12 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.49 -1.09 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.64 -1.09 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.85 -1.04 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.06 -1.04 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.46 -0.90 53 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.86 -0.83 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.30 -0.79 51 0 60 0
29SEP26 35.00 C 1.57 1.57 1.55 1.87 -0.68 52 40 87 +40
29SEP26 36.00 C 1.27 1.27 1.26 1.52 -0.59 53 100 115 +100
29SEP26 37.00 C 1.00 1.26 1.00 1.24 -0.49 54 342 342 +342
29SEP26 38.00 C 0.00 0.00 0.00 0.97 -0.43 53 0 0 0
29SEP26 39.00 C 0.80 0.80 0.80 0.75 -0.36 53 50 50 +50
29SEP26 40.00 C 0.64 0.64 0.64 0.57 -0.31 53 5 6 -5
29SEP26 41.00 C 0.00 0.00 0.00 0.43 -0.25 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 -0.20 53 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.24 -0.16 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 -0.13 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 -0.10 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.07 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.06 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.62 -1.10 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.77 -1.09 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.83 -1.15 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.21 -0.98 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.50 -0.95 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.83 -0.91 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.22 -0.86 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.65 -0.82 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.16 -0.77 52 0 75 0
29OCT26 35.00 C 0.00 0.00 0.00 2.72 -0.72 52 0 15 0
29OCT26 36.00 C 2.03 2.04 2.03 2.34 -0.60 52 120 135 +120
29OCT26 37.00 C 0.00 0.00 0.00 2.00 -0.60 52 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 1.72 -0.53 53 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.47 -0.42 53 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 1.24 -0.39 53 0 131 0
29OCT26 41.00 C 0.00 0.00 0.00 1.04 -0.34 53 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.87 -0.30 53 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.70 -0.28 53 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.58 -0.22 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.49 -0.18 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.41 -0.14 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.33 -0.14 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.27 -0.12 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.22 -0.10 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.18 -0.09 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.11 -0.05 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.03 -1.07 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.25 -1.05 55 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.43 -1.09 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.65 -1.13 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.98 -1.09 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.56 -0.86 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.99 -0.81 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.42 -0.81 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.97 -0.73 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.47 -0.75 54 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.08 -0.70 54 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.72 -0.67 54 0 15 0
27NOV26 38.00 C 2.18 2.42 2.17 2.41 -0.61 54 65 155 +65
27NOV26 39.00 C 2.10 2.17 2.10 2.13 -0.57 54 27 250 +27
27NOV26 40.00 C 0.00 0.00 0.00 1.90 -0.52 55 0 199 0
27NOV26 41.00 C 0.00 0.00 0.00 1.69 -0.45 55 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 1.48 -0.41 55 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.30 -0.32 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.13 -0.29 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.99 -0.26 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.86 -0.23 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.75 -0.21 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.65 -0.19 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.58 -0.15 55 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.50 -0.14 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.35 -0.11 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.24 -0.09 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.17 -0.06 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.12 -0.04 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 -0.03 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.44 -1.04 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.71 -1.03 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.97 -1.01 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.30 -0.98 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.66 -0.95 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.18 -0.81 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.64 -0.79 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.13 -0.72 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.66 -0.71 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.24 -0.67 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.85 -0.62 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.49 -0.61 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.18 -0.51 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.83 -0.52 55 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 2.56 -0.48 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 2.37 -0.42 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.13 -0.42 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.86 -0.45 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.67 -0.35 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.54 -0.28 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.38 -0.26 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.24 -0.24 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.08 -0.25 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 -0.23 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.86 -0.21 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.65 -0.17 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 -0.13 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 -0.11 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.09 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.07 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.05 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.04 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.53 -0.92 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.88 -0.88 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.27 -0.85 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.69 -0.87 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.14 -0.84 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.61 -0.78 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.12 -0.77 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.65 -0.73 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.26 -0.63 57 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 5.84 -0.60 57 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 5.45 -0.59 57 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 5.09 -0.56 57 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 4.76 -0.61 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.45 -0.56 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.16 -0.51 57 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 3.89 -0.47 57 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 3.55 -0.51 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.30 -0.48 56 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 3.04 -0.38 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.87 -0.41 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.75 -0.22 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.51 -0.25 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.36 -0.21 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.15 -0.25 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.00 -0.23 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.67 -0.19 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.40 -0.16 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.17 -0.13 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 -0.14 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 -0.09 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.68 -0.08 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.57 -0.09 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.48 -0.07 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.58 -0.90 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.99 -0.88 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.43 -0.85 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.90 -0.82 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.39 -0.79 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.91 -0.76 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.45 -0.73 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.94 -0.78 57 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 7.55 -0.75 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.27 -0.61 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.90 -0.58 58 0 0 0
29JUN27 37.00 C 6.19 6.19 6.19 6.54 -0.69 58 50 50 +50
29JUN27 38.00 C 0.00 0.00 0.00 6.20 -0.67 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.88 -0.64 58 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 5.58 -0.62 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.30 -0.50 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.91 -0.61 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.69 -0.54 58 0 3 0
29JUN27 44.00 C 0.00 0.00 0.00 4.46 -0.54 58 0 450 0
29JUN27 45.00 C 4.12 4.12 4.12 4.22 -0.53 58 3 3 +3
29JUN27 46.00 C 0.00 0.00 0.00 4.00 -0.52 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.79 -0.50 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.60 -0.47 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.41 -0.46 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.23 -0.44 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.84 -0.38 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.49 -0.34 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.19 -0.22 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.92 -0.20 58 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.69 -0.18 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.49 -0.16 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.31 -0.14 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.16 -0.12 58 0 0 0
TOTAL CALL 1,100 4,605 +913
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 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 80 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
28AUG26 33.00 P 0.34 0.34 0.34 0.22 +0.13 52 30 30 +30
28AUG26 34.00 P 0.81 0.81 0.81 0.58 +0.32 52 15 55 +15
28AUG26 35.00 P 0.00 0.00 0.00 1.20 +0.60 55 0 310 0
28AUG26 36.00 P 0.00 0.00 0.00 2.02 +0.88 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 2.97 +1.12 71 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 3.96 +1.25 85 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 4.86 +1.21 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.86 +1.22 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.86 +1.22 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.86 +1.22 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.86 +1.22 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.86 +1.22 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.86 +1.22 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.86 +1.22 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.86 +1.22 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.86 +1.22 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.86 +1.22 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.86 +1.22 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 18.36 +1.22 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 20.86 +1.22 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 23.36 +1.22 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 25.86 +1.22 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 28.36 +1.22 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 30.86 +1.22 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 33.36 +1.22 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 35.86 +1.22 0 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.06 +0.03 64 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.03 62 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.12 +0.05 63 0 0 0
04SEP26 30.00 P 0.24 0.24 0.24 0.17 +0.06 63 100 100 +100
04SEP26 30.50 P 0.00 0.00 0.00 0.24 +0.09 63 0 0 0
04SEP26 31.00 P 0.35 0.36 0.35 0.33 +0.13 63 100 100 +100
04SEP26 31.50 P 0.46 0.47 0.46 0.43 +0.16 63 100 100 +100
04SEP26 32.00 P 0.00 0.00 0.00 0.56 +0.20 63 0 0 0
04SEP26 32.50 P 0.86 0.86 0.85 0.72 +0.27 63 242 242 +242
04SEP26 33.00 P 0.00 0.00 0.00 0.91 +0.34 63 0 0 0
04SEP26 33.50 P 1.29 1.29 1.29 1.12 +0.40 64 140 140 +140
04SEP26 34.00 P 1.49 1.49 1.49 1.37 +0.48 64 15 15 +15
04SEP26 34.50 P 1.78 1.78 1.61 1.64 +0.55 64 30 30 +30
04SEP26 35.00 P 1.90 2.10 1.90 1.94 +0.62 65 115 305 +115
04SEP26 35.50 P 2.41 2.41 2.41 2.25 +0.66 64 45 132 +45
04SEP26 36.00 P 0.00 0.00 0.00 2.60 +0.73 65 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 2.92 +0.75 62 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 3.30 +0.82 62 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 3.71 +0.86 62 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 4.13 +0.90 62 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 4.57 +0.95 62 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 5.02 +0.99 62 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 5.48 +1.04 63 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 5.95 +1.07 63 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 6.42 +1.09 62 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 6.93 +1.15 67 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 7.40 +1.15 65 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 7.92 +1.20 72 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 8.37 +1.17 62 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 8.90 +1.22 74 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 9.39 +1.22 75 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 9.86 +1.20 0 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 10.36 +1.21 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 10.86 +1.21 0 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 11.36 +1.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.04 53 0 0 0
29SEP26 27.00 P 0.22 0.24 0.21 0.17 +0.06 53 112 112 +112
29SEP26 28.00 P 0.31 0.35 0.30 0.28 +0.10 53 45 105 +45
29SEP26 29.00 P 0.45 0.47 0.45 0.43 +0.15 53 30 122 +30
29SEP26 30.00 P 0.79 0.79 0.63 0.63 +0.18 53 154 165 +131
29SEP26 31.00 P 0.00 0.00 0.00 0.90 +0.25 53 0 234 0
29SEP26 32.00 P 1.10 1.10 1.10 1.22 +0.31 52 10 10 +10
29SEP26 33.00 P 0.00 0.00 0.00 1.66 +0.41 53 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 2.16 +0.53 54 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 2.73 +0.61 54 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 3.39 +0.72 55 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 3.97 +0.68 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.71 +0.80 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.49 +0.87 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.52 +1.12 59 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.33 +1.12 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.19 +0.99 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.09 +1.05 56 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.05 +1.07 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.01 +1.11 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.96 +1.11 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.92 +1.10 59 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.94 +1.13 64 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.89 +1.11 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.86 +1.10 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.36 +1.22 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.86 +1.22 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.36 +1.22 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.86 +1.22 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.36 +1.22 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.86 +1.22 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.36 +1.22 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.86 +1.22 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.35 +0.10 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.50 +0.13 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.71 +0.18 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.93 +0.20 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.22 +0.27 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.55 +0.32 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.96 +0.40 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 2.40 +0.44 53 0 30 0
29OCT26 34.00 P 2.93 2.93 2.91 2.91 +0.54 53 30 105 +30
29OCT26 35.00 P 3.47 3.47 3.47 3.50 +0.60 53 50 125 +50
29OCT26 36.00 P 0.00 0.00 0.00 4.10 +0.65 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.84 +0.81 55 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 5.40 +0.75 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.25 +0.93 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.06 +1.01 56 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.78 +0.85 54 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.72 +1.00 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.61 +1.08 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.48 +1.08 58 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.30 +1.02 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.18 +1.01 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.14 +1.06 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.17 +1.15 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.95 +0.98 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.92 +1.00 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.37 +1.08 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.86 +1.11 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.36 +1.15 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.86 +1.22 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.36 +1.22 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.86 +1.22 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.36 +1.22 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.86 +1.22 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.72 +0.15 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.94 +0.21 56 0 0 0
27NOV26 28.00 P 1.19 1.21 1.19 1.21 +0.24 56 150 245 +135
27NOV26 29.00 P 0.00 0.00 0.00 1.49 +0.25 55 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 1.82 +0.29 55 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 2.21 +0.32 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.62 +0.38 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 3.10 +0.44 55 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.62 +0.50 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 4.18 +0.55 55 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 4.80 +0.62 55 0 15 0
27NOV26 37.00 P 5.43 5.43 5.43 5.52 +0.78 56 15 45 +15
27NOV26 38.00 P 0.00 0.00 0.00 6.26 +0.79 57 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 7.00 +0.85 58 0 0 0
27NOV26 40.00 P 7.60 7.60 7.60 7.67 +0.80 57 40 40 +40
27NOV26 41.00 P 0.00 0.00 0.00 8.46 +0.85 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.23 +0.88 57 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.13 +0.99 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.03 +1.08 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.80 +1.02 59 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.71 +1.08 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.56 +1.05 59 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.44 +1.03 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.20 +0.89 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 16.13 +0.91 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.50 +0.97 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.92 +1.00 55 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.38 +1.04 55 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.86 +1.08 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.36 +1.13 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.86 +1.22 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.36 +1.22 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.86 +1.22 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 +0.21 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.33 +0.24 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.64 +0.25 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.96 +0.28 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.33 +0.33 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.73 +0.36 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.18 +0.41 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.66 +0.44 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.19 +0.50 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.73 +0.52 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.36 +0.59 55 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 5.99 +0.62 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.67 +0.66 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.52 +0.80 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.32 +0.90 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.09 +0.94 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.87 +1.01 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.49 +0.86 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.47 +1.05 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.24 +0.99 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.17 +1.09 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.72 +0.78 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.60 +0.81 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.50 +0.84 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.39 +0.85 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.70 +0.90 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.06 +0.93 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.46 +0.99 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.90 +1.06 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.37 +1.07 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.86 +1.10 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.36 +1.22 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.86 +1.22 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.95 +0.25 56 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 +0.27 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.70 +0.34 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.09 +0.37 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.60 +0.46 57 0 0 0
30MAR27 31.00 P 3.98 3.98 3.98 3.98 +0.40 56 50 50 +50
30MAR27 32.00 P 0.00 0.00 0.00 4.45 +0.42 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.97 +0.46 56 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 5.51 +0.50 56 0 300 0
30MAR27 35.00 P 0.00 0.00 0.00 6.08 +0.53 56 0 440 0
30MAR27 36.00 P 0.00 0.00 0.00 6.73 +0.74 56 0 200 0
30MAR27 37.00 P 7.36 7.36 7.36 7.36 +0.65 56 100 200 +100
30MAR27 38.00 P 8.42 8.42 8.42 8.09 +0.76 57 100 100 +100
30MAR27 39.00 P 0.00 0.00 0.00 8.80 +0.82 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.38 +0.71 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.24 +0.86 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.83 +0.71 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.58 +0.71 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.33 +0.71 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.12 +0.72 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.93 +0.75 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.74 +0.74 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.55 +0.74 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.40 +0.80 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.26 +0.78 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.42 +0.81 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.66 +0.86 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.94 +1.11 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.27 +1.14 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.63 +1.15 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.03 +1.17 56 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.46 +1.19 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.90 +1.20 56 0 0 0
29JUN27 26.00 P 2.98 2.98 2.81 2.83 +0.28 58 160 215 +160
29JUN27 27.00 P 3.23 3.23 3.23 3.31 +0.42 59 50 65 +50
29JUN27 28.00 P 0.00 0.00 0.00 3.65 +0.38 58 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.09 +0.34 58 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 4.56 +0.37 58 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.03 +0.39 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.54 +0.41 57 0 40 0
29JUN27 33.00 P 0.00 0.00 0.00 6.08 +0.45 57 0 40 0
29JUN27 34.00 P 0.00 0.00 0.00 6.64 +0.48 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.22 +0.51 57 0 1 0
29JUN27 36.00 P 8.18 8.18 8.18 7.89 +0.64 57 50 251 +50
29JUN27 37.00 P 0.00 0.00 0.00 8.44 +0.58 57 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 9.15 +0.63 58 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.82 +0.65 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.56 +0.71 58 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.26 +0.74 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.95 +0.71 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.70 +0.73 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.46 +0.77 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.22 +0.83 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.98 +0.77 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.75 +0.84 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.57 +0.90 58 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.38 +0.91 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.20 +0.92 58 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.27 +0.93 58 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.45 +1.00 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.63 +1.01 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.88 +1.06 58 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.16 +1.07 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.47 +1.09 58 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.82 +1.12 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.20 +1.14 58 0 0 0
TOTAL PUT 2,078 5,286 +2,040
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$ 199.000
28AUG26 150.00 C 0.00 0.00 0.00 49.04 +4.09 100 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 46.54 +4.12 93 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 44.04 +4.13 86 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 41.54 +3.03 79 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 39.04 +3.04 72 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 36.54 +4.09 65 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 34.04 +3.80 56 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 31.54 +4.09 0 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 29.04 +4.08 0 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 26.55 +4.09 57 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 24.05 +4.07 51 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 21.57 +4.06 53 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 19.10 +4.02 52 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 16.67 +3.95 52 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 14.30 +3.84 52 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 12.02 +3.66 52 0 252 0
28AUG26 190.00 C 0.00 0.00 0.00 9.88 +3.41 53 0 290 0
28AUG26 192.50 C 0.00 0.00 0.00 7.67 +2.78 48 0 255 0
28AUG26 195.00 C 2.95 3.28 2.89 5.96 +2.52 50 267 587 +165
28AUG26 197.50 C 1.81 4.06 1.81 4.49 +2.04 51 515 445 +143
28AUG26 200.00 C 1.40 3.80 1.00 3.27 +1.66 51 598 723 +401
28AUG26 205.00 C 0.55 2.16 0.55 1.56 +0.96 52 611 898 +350
28AUG26 210.00 C 0.42 0.79 0.42 0.68 +0.49 53 73 501 +14
28AUG26 215.00 C 0.10 0.40 0.10 0.24 +0.19 53 127 254 +65
28AUG26 220.00 C 0.00 0.00 0.00 0.07 +0.06 53 0 513 0
28AUG26 225.00 C 0.10 0.10 0.10 0.02 +0.01 53 120 452 -105
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 578 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 333 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 72 0 315 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 388 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 87 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 93 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 100 0 194 0
04SEP26 148.00 C 0.00 0.00 0.00 51.10 - 62 0 0 -
04SEP26 149.00 C 0.00 0.00 0.00 50.10 - 60 0 0 -
04SEP26 150.00 C 0.00 0.00 0.00 49.10 - 58 0 0 -
04SEP26 152.50 C 0.00 0.00 0.00 46.60 +4.16 52 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 44.10 +4.13 45 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 41.60 +3.09 0 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 39.10 +3.10 0 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 36.61 +4.14 44 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 34.11 +3.87 40 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 31.62 +4.08 41 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 29.14 +4.07 41 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 26.68 +4.06 42 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 24.24 +4.04 42 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 21.83 +3.98 42 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 19.48 +3.91 42 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 17.20 +3.81 42 0 0 0
04SEP26 185.00 C 10.88 10.88 10.88 15.02 +3.68 42 6 6 +6
04SEP26 187.50 C 11.56 11.56 11.56 12.71 +3.43 39 7 1 -7
04SEP26 190.00 C 0.00 0.00 0.00 10.68 +3.11 39 0 5 0
04SEP26 192.50 C 0.00 0.00 0.00 8.97 +2.89 40 0 0 0
04SEP26 195.00 C 6.69 6.69 6.69 7.42 +2.61 40 15 75 0
04SEP26 197.50 C 6.37 6.37 4.72 6.05 +2.35 41 53 27 +2
04SEP26 200.00 C 2.58 5.13 2.58 4.85 +2.02 41 49 39 +34
04SEP26 202.50 C 3.09 3.20 3.00 3.89 +1.77 42 33 32 +11
04SEP26 205.00 C 3.24 3.24 2.39 3.10 +1.52 42 74 60 +60
04SEP26 207.50 C 1.68 2.15 1.68 2.39 +1.26 43 55 55 +55
04SEP26 210.00 C 1.23 1.77 1.23 1.80 +1.02 43 34 34 +34
04SEP26 212.50 C 0.90 1.57 0.90 1.33 +0.79 43 91 76 +76
04SEP26 215.00 C 0.73 1.17 0.72 0.97 +0.61 42 124 94 +94
04SEP26 217.50 C 0.53 0.85 0.53 0.70 +0.46 42 90 75 +75
04SEP26 220.00 C 0.41 0.45 0.41 0.49 +0.34 42 45 45 +45
04SEP26 222.50 C 0.31 0.60 0.31 0.33 +0.23 42 50 26 +26
04SEP26 225.00 C 0.30 0.44 0.30 0.22 +0.16 42 45 45 +45
04SEP26 227.50 C 0.00 0.00 0.00 0.15 +0.11 42 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.10 +0.08 42 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.07 +0.06 43 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
04SEP26 237.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 51.59 +2.92 0 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 49.10 +3.86 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 46.60 +4.16 36 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 44.11 +3.82 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.63 +3.12 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.19 +3.19 38 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 36.71 +4.00 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 34.29 +4.03 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 31.92 +3.89 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 29.59 +3.83 36 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 27.33 +3.74 36 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 25.14 +3.65 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 23.01 +3.54 36 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 20.99 +3.41 36 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 19.05 +3.29 36 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 17.18 +3.12 36 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 15.47 +2.98 36 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 13.81 +2.50 36 0 192 0
29SEP26 192.50 C 0.00 0.00 0.00 12.19 +2.55 35 0 425 0
29SEP26 195.00 C 9.60 10.40 9.60 10.72 +2.39 35 47 276 +29
29SEP26 197.50 C 7.38 9.27 7.17 9.48 +2.18 36 81 357 +10
29SEP26 200.00 C 6.21 8.87 6.21 8.26 +1.77 35 89 464 +3
29SEP26 205.00 C 4.62 6.24 4.62 6.29 +1.63 36 32 375 0
29SEP26 210.00 C 4.29 4.67 4.26 4.74 +1.37 36 33 609 -4
29SEP26 215.00 C 3.00 3.85 3.00 3.48 +1.13 36 55 288 +21
29SEP26 220.00 C 2.22 2.53 2.20 2.46 +0.86 36 122 549 +82
29SEP26 225.00 C 1.65 2.11 1.63 1.70 +0.64 36 37 418 0
29SEP26 230.00 C 0.81 1.51 0.81 1.15 +0.46 36 39 636 -15
29SEP26 235.00 C 0.52 0.97 0.51 0.77 +0.33 36 99 138 -39
29SEP26 240.00 C 0.58 0.83 0.58 0.50 +0.23 36 129 357 +53
29SEP26 245.00 C 0.57 0.57 0.57 0.32 +0.15 36 15 510 0
29SEP26 250.00 C 0.47 0.47 0.47 0.19 +0.09 36 15 838 -15
29SEP26 255.00 C 0.00 0.00 0.00 0.12 +0.06 36 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 34.46 +2.65 26 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 32.39 +2.69 28 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 31.27 +3.57 36 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 29.26 +3.54 36 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 27.26 +3.39 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 25.38 +3.36 36 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 23.53 +3.19 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 21.79 +3.14 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 20.10 +2.97 36 0 32 0
29OCT26 187.50 C 0.00 0.00 0.00 18.50 +2.87 36 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 17.00 +2.31 36 0 29 0
29OCT26 192.50 C 0.00 0.00 0.00 15.30 +2.29 35 0 38 0
29OCT26 195.00 C 11.34 13.13 11.34 14.21 +2.39 36 30 109 0
29OCT26 197.50 C 11.88 11.88 11.88 13.00 +2.30 36 15 143 +15
29OCT26 200.00 C 11.95 11.95 11.95 11.70 +2.04 36 30 156 +30
29OCT26 205.00 C 7.50 9.01 7.50 9.59 +1.78 36 64 116 +19
29OCT26 210.00 C 7.76 7.76 7.76 7.82 +1.51 36 15 162 +6
29OCT26 215.00 C 6.33 6.33 6.33 6.33 +1.36 36 6 186 0
29OCT26 220.00 C 0.00 0.00 0.00 5.12 +1.27 36 0 40 0
29OCT26 225.00 C 0.00 0.00 0.00 4.01 +1.05 36 0 30 0
29OCT26 230.00 C 3.11 3.11 3.11 3.12 +0.84 36 15 75 +15
29OCT26 235.00 C 2.67 2.67 2.67 2.43 +0.71 36 15 328 0
29OCT26 240.00 C 1.48 2.27 1.48 1.79 +0.52 36 33 102 -33
29OCT26 245.00 C 0.00 0.00 0.00 1.35 +0.39 36 0 16 0
29OCT26 250.00 C 0.00 0.00 0.00 1.06 +0.35 36 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.76 +0.27 36 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.56 +0.20 36 0 20 0
27NOV26 170.00 C 0.00 0.00 0.00 32.59 +2.46 34 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 30.91 +2.61 35 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 29.93 +3.34 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 28.18 +3.25 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 26.52 +3.25 38 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 24.85 +3.05 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 23.31 +2.99 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 21.84 +2.95 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 20.36 +2.87 38 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 18.51 +2.19 37 0 30 0
27NOV26 195.00 C 16.06 16.06 16.06 17.49 +2.35 37 15 30 +15
27NOV26 197.50 C 15.24 16.01 15.24 16.31 +2.28 38 23 68 +23
27NOV26 200.00 C 15.62 15.62 15.19 15.19 +2.21 38 30 70 0
27NOV26 205.00 C 11.89 11.89 11.89 13.05 +1.94 38 15 86 +15
27NOV26 210.00 C 0.00 0.00 0.00 11.17 +1.72 38 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 9.55 +1.57 38 0 26 0
27NOV26 220.00 C 7.84 7.84 7.84 8.17 +1.46 38 15 96 +15
27NOV26 225.00 C 0.00 0.00 0.00 6.98 +1.42 38 0 128 0
27NOV26 230.00 C 0.00 0.00 0.00 5.75 +1.13 38 0 37 0
27NOV26 235.00 C 0.00 0.00 0.00 4.91 +1.16 38 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 3.93 +0.82 38 0 105 0
27NOV26 245.00 C 3.14 3.14 3.14 3.28 +0.78 38 1 26 +1
27NOV26 250.00 C 0.00 0.00 0.00 2.67 +0.67 38 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 2.21 +0.62 38 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 52.68 +2.69 29 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 50.46 +2.65 30 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 48.28 +2.51 31 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.97 +2.27 30 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 44.08 +2.76 32 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.02 +2.45 33 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.10 +2.62 33 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.04 +2.36 33 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.14 +2.33 33 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 34.36 +2.45 34 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 32.59 +2.33 34 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.92 +2.31 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 30.23 +3.28 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 27.71 +2.26 35 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 27.00 +3.02 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 25.54 +3.03 37 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 24.07 +2.90 37 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 22.63 +3.05 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 21.57 +3.17 38 0 220 0
30DEC26 195.00 C 0.00 0.00 0.00 19.57 +2.38 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 18.33 +2.26 36 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 17.21 +2.16 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 15.10 +1.96 36 0 87 0
30DEC26 210.00 C 11.17 12.14 11.17 13.18 +1.74 36 30 338 -4
30DEC26 215.00 C 0.00 0.00 0.00 11.47 +1.58 36 0 84 0
30DEC26 220.00 C 0.00 0.00 0.00 10.09 +1.46 37 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 8.83 +1.37 37 0 65 0
30DEC26 230.00 C 0.00 0.00 0.00 7.64 +1.22 37 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 6.58 +1.09 37 0 166 0
30DEC26 240.00 C 0.00 0.00 0.00 5.65 +1.02 37 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 4.82 +0.89 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 4.10 +0.89 37 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 3.50 +0.80 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 2.94 +0.67 37 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 2.51 +0.63 37 0 170 0
30DEC26 270.00 C 0.00 0.00 0.00 2.09 +0.50 37 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 1.78 +0.48 37 0 19 0
30MAR27 147.50 C 0.00 0.00 0.00 55.82 +2.84 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.98 +3.05 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 51.19 +2.14 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 49.47 +2.42 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.58 +2.85 33 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.71 +2.32 33 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.94 +2.75 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.20 +2.33 34 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 40.51 +2.82 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.93 +2.83 34 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 37.36 +2.83 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 35.78 +2.66 35 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 34.27 +1.57 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.87 +1.60 35 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 31.48 +1.65 35 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 30.08 +1.54 35 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 28.72 +1.42 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 27.51 +1.95 35 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 26.30 +2.23 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 25.10 +2.17 36 0 64 0
30MAR27 197.50 C 23.92 23.92 23.92 23.89 +1.98 36 51 96 +51
30MAR27 200.00 C 22.05 22.09 22.05 22.82 +1.92 36 103 155 +95
30MAR27 205.00 C 0.00 0.00 0.00 20.78 +1.91 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 18.75 +1.61 36 0 968 0
30MAR27 215.00 C 0.00 0.00 0.00 17.07 +1.60 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 15.40 +1.47 36 0 48 0
30MAR27 225.00 C 0.00 0.00 0.00 13.90 +1.30 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 12.57 +1.30 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 11.39 +1.23 37 0 19 0
30MAR27 240.00 C 10.42 10.42 10.42 10.49 +1.36 37 15 15 +15
30MAR27 245.00 C 0.00 0.00 0.00 9.41 +1.22 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 8.36 +0.81 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 7.56 +0.81 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.76 +0.80 37 0 32 0
29JUN27 160.00 C 0.00 0.00 0.00 49.33 +2.79 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 47.70 +2.80 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 46.15 +3.29 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 44.60 +3.29 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 43.05 +3.25 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 41.50 +3.07 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 40.12 +3.06 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.75 +3.06 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.38 +3.06 35 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 36.01 +2.98 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 34.64 +2.79 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 33.46 +2.80 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 32.28 +2.80 36 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 31.10 +2.59 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 30.38 +3.21 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 28.73 +2.55 36 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 27.68 +2.50 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 25.69 +2.50 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 23.70 +2.35 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 21.90 +2.19 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 20.27 +2.19 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 18.64 +1.93 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 17.17 +1.42 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 16.34 +1.83 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 15.03 +1.64 37 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 13.77 +1.34 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 12.73 +1.60 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 11.70 +1.61 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 10.67 +1.36 37 0 5 0
TOTAL CALL 4,396 25,174 +1,992
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 103 0 100 0
28AUG26 155.00 P 0.04 0.04 0.04 0.01 0.00 97 1 62 -1
28AUG26 157.50 P 0.04 0.04 0.04 0.01 0.00 92 1 106 0
28AUG26 160.00 P 0.05 0.06 0.05 0.01 0.00 86 3 77 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 80 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 74 0 153 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 69 0 228 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 63 0 109 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 58 0 253 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 1,505 0
28AUG26 177.50 P 0.00 0.00 0.00 0.03 -0.03 54 0 379 0
28AUG26 180.00 P 0.16 0.20 0.16 0.07 -0.06 54 7 841 -1
28AUG26 182.50 P 0.40 0.52 0.34 0.13 -0.14 53 4 336 +1
28AUG26 185.00 P 0.48 0.52 0.38 0.27 -0.23 53 16 451 -9
28AUG26 187.50 P 0.90 0.92 0.56 0.49 -0.44 53 80 479 -31
28AUG26 190.00 P 1.60 1.60 0.93 0.86 -0.61 53 515 611 +140
28AUG26 192.50 P 2.34 2.80 1.36 1.39 -0.91 53 510 883 +138
28AUG26 195.00 P 3.18 3.66 2.02 2.03 -1.48 52 130 643 +78
28AUG26 197.50 P 4.52 4.52 3.29 3.08 -1.99 52 317 862 +256
28AUG26 200.00 P 5.83 5.83 4.22 4.47 -2.13 54 43 773 +3
28AUG26 205.00 P 10.00 10.00 10.00 7.79 -2.85 56 2 526 -2
28AUG26 210.00 P 0.00 0.00 0.00 11.62 -3.62 53 0 232 0
28AUG26 215.00 P 0.00 0.00 0.00 16.19 -3.93 52 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 21.67 -3.43 84 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 26.78 -3.32 101 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 31.93 -3.25 119 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 37.08 -3.02 136 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 42.23 -2.89 154 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 47.38 -2.72 170 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 52.50 -2.60 186 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 57.50 -2.68 198 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 62.50 -3.22 209 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
04SEP26 149.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
04SEP26 150.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
04SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 162.50 P 0.10 0.10 0.10 0.01 -0.01 43 3 3 +3
04SEP26 165.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
04SEP26 170.00 P 0.20 0.20 0.20 0.07 -0.02 43 31 31 +31
04SEP26 172.50 P 0.20 0.20 0.20 0.12 -0.04 42 8 8 +8
04SEP26 175.00 P 0.37 0.37 0.37 0.20 -0.08 42 8 9 +8
04SEP26 177.50 P 0.00 0.00 0.00 0.33 -0.13 42 0 1 0
04SEP26 180.00 P 0.69 0.69 0.69 0.52 -0.22 42 4 42 -4
04SEP26 182.50 P 1.17 1.17 0.99 0.79 -0.34 42 19 16 +11
04SEP26 185.00 P 1.66 1.74 1.64 1.17 -0.43 42 38 46 +30
04SEP26 187.50 P 2.22 2.51 1.64 1.67 -0.55 43 67 81 +41
04SEP26 190.00 P 3.14 3.24 2.60 2.31 -0.90 43 31 36 +21
04SEP26 192.50 P 4.10 4.10 3.20 3.08 -1.18 42 11 35 +11
04SEP26 195.00 P 5.58 5.58 5.58 4.11 -1.41 43 15 15 +15
04SEP26 197.50 P 0.00 0.00 0.00 5.29 -1.69 43 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 6.64 -1.98 44 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 8.16 -2.27 44 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 9.87 -2.50 45 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 11.71 -2.55 45 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 13.30 -3.13 42 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 15.36 -3.34 42 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 17.52 -3.51 42 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 19.76 -3.65 42 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 22.07 -3.76 42 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 25.15 -3.20 56 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 27.62 -3.26 60 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 30.12 -3.21 63 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 32.65 -3.16 67 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 35.18 -3.12 72 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 37.73 -3.06 76 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 40.29 -2.99 80 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 42.86 -2.93 85 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 45.42 -2.87 89 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 47.99 -2.80 94 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 50.56 -2.71 99 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 53.14 -2.64 103 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 55.71 -2.56 108 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 149 0
29SEP26 150.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 167 0
29SEP26 155.00 P 0.31 0.31 0.30 0.09 -0.05 36 15 116 +5
29SEP26 157.50 P 0.00 0.00 0.00 0.14 -0.07 36 0 78 0
29SEP26 160.00 P 0.00 0.00 0.00 0.21 -0.09 36 0 151 0
29SEP26 162.50 P 0.00 0.00 0.00 0.31 -0.11 36 0 276 0
29SEP26 165.00 P 0.00 0.00 0.00 0.42 -0.18 36 3 173 0
29SEP26 167.50 P 0.00 0.00 0.00 0.60 -0.22 36 0 334 0
29SEP26 170.00 P 1.24 1.24 1.24 0.80 -0.28 36 2 1,133 +2
29SEP26 172.50 P 1.39 1.39 1.39 1.07 -0.37 36 781 1,189 -48
29SEP26 175.00 P 1.90 1.94 1.90 1.41 -0.43 36 4 327 +4
29SEP26 177.50 P 2.30 2.39 2.20 1.80 -0.56 36 52 294 +51
29SEP26 180.00 P 3.17 3.17 2.40 2.29 -0.65 36 58 889 -1
29SEP26 182.50 P 3.55 3.83 3.20 2.87 -0.75 36 9 136 +6
29SEP26 185.00 P 4.70 4.70 4.00 3.52 -0.81 36 8 324 +2
29SEP26 187.50 P 5.05 5.60 4.26 4.29 -1.05 36 28 204 +13
29SEP26 190.00 P 5.92 5.92 5.49 5.16 -0.96 36 19 421 -3
29SEP26 192.50 P 6.20 7.03 6.20 6.14 -1.37 36 30 249 +28
29SEP26 195.00 P 8.84 8.84 7.91 7.22 -1.61 36 45 428 0
29SEP26 197.50 P 9.30 9.30 9.05 8.47 -1.75 37 31 296 +21
29SEP26 200.00 P 11.20 11.20 9.82 9.75 -2.03 36 203 747 +2
29SEP26 205.00 P 0.00 0.00 0.00 12.78 -2.15 37 0 152 0
29SEP26 210.00 P 0.00 0.00 0.00 15.91 -2.72 36 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 19.63 -3.02 36 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 23.66 -3.29 36 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 28.79 -3.02 42 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 33.42 -2.39 44 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 38.23 -2.62 47 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 43.15 -2.64 50 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.15 -3.40 54 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 53.14 -3.12 57 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 57.92 -2.96 59 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 63.11 -2.61 64 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 68.42 -2.44 70 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 73.73 -2.12 76 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 77.57 -3.29 67 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 82.64 -3.21 71 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 87.52 -3.12 72 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 92.53 -3.10 75 0 0 0
29OCT26 165.00 P 1.80 1.80 1.80 1.42 -0.43 36 2 580 0
29OCT26 167.50 P 0.00 0.00 0.00 1.78 -0.46 36 0 79 0
29OCT26 170.00 P 2.80 2.80 2.62 2.21 -0.53 36 16 131 +13
29OCT26 172.50 P 3.09 3.09 3.09 2.62 -0.65 36 15 19 +12
29OCT26 175.00 P 0.00 0.00 0.00 3.11 -0.78 36 3 14 +3
29OCT26 177.50 P 4.55 4.55 4.55 3.72 -0.83 36 1 31 0
29OCT26 180.00 P 0.00 0.00 0.00 4.45 -0.84 36 0 23 0
29OCT26 182.50 P 0.00 0.00 0.00 5.19 -0.91 36 0 30 0
29OCT26 185.00 P 6.96 6.96 6.96 5.96 -1.00 36 6 35 0
29OCT26 187.50 P 6.80 6.80 6.80 6.85 -1.14 36 5 62 +1
29OCT26 190.00 P 8.77 8.77 7.81 7.83 -1.25 36 8 183 -2
29OCT26 192.50 P 9.54 9.54 9.54 8.82 -1.49 36 15 111 0
29OCT26 195.00 P 11.94 11.94 10.76 9.99 -1.58 36 89 200 +57
29OCT26 197.50 P 0.00 0.00 0.00 11.25 -1.71 36 0 289 0
29OCT26 200.00 P 12.20 12.22 12.20 12.60 -1.85 36 23 164 0
29OCT26 205.00 P 15.17 15.17 15.17 15.63 -1.63 36 15 123 -15
29OCT26 210.00 P 0.00 0.00 0.00 18.57 -2.47 36 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 22.06 -2.69 36 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 25.79 -2.91 36 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 30.63 -2.23 39 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 33.90 -3.09 36 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 39.31 -2.54 41 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 43.23 -3.20 39 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 48.79 -2.76 44 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 53.67 -2.59 47 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 58.44 -2.44 48 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 63.11 -2.61 49 0 0 0
27NOV26 170.00 P 4.70 4.70 4.70 4.10 -0.72 38 1 80 +1
27NOV26 172.50 P 0.00 0.00 0.00 4.75 -0.77 38 0 2 0
27NOV26 175.00 P 0.00 0.00 0.00 5.40 -0.83 38 0 60 0
27NOV26 177.50 P 0.00 0.00 0.00 6.13 -0.85 38 0 16 0
27NOV26 180.00 P 7.27 7.27 7.27 6.98 -0.86 38 15 77 +15
27NOV26 182.50 P 8.15 8.15 7.88 7.74 -1.03 38 16 76 +15
27NOV26 185.00 P 8.46 8.46 8.46 8.64 -1.15 38 15 44 +15
27NOV26 187.50 P 10.13 10.13 9.49 9.61 -1.27 38 30 760 +15
27NOV26 190.00 P 0.00 0.00 0.00 10.67 -1.38 38 0 53 0
27NOV26 192.50 P 13.42 13.42 13.42 11.87 -1.43 38 15 50 0
27NOV26 195.00 P 0.00 0.00 0.00 12.96 -1.65 38 0 135 0
27NOV26 197.50 P 15.21 15.21 15.21 14.25 -1.78 38 15 93 +8
27NOV26 200.00 P 0.00 0.00 0.00 15.62 -1.84 38 0 77 0
27NOV26 205.00 P 18.21 18.21 18.21 18.56 -1.94 38 15 65 +15
27NOV26 210.00 P 0.00 0.00 0.00 22.29 -1.43 40 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 25.65 -1.64 40 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 29.33 -1.70 40 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 33.16 -1.80 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 37.19 -2.24 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 41.40 -1.94 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 45.73 -2.28 43 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 50.24 -2.12 44 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 54.82 -2.01 45 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 59.38 -2.02 45 0 0 0
30DEC26 147.50 P 2.24 2.24 2.24 1.47 -0.20 37 1 824 +1
30DEC26 150.00 P 0.00 0.00 0.00 1.74 -0.22 37 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.04 -0.30 37 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 2.41 -0.30 37 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 2.78 -0.38 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.23 -0.43 37 0 121 0
30DEC26 162.50 P 0.00 0.00 0.00 3.73 -0.43 37 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 4.23 -0.70 37 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 4.83 -0.77 37 0 207 0
30DEC26 170.00 P 0.00 0.00 0.00 5.65 -0.63 38 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 6.14 -0.97 37 0 117 0
30DEC26 175.00 P 0.00 0.00 0.00 6.91 -1.03 37 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 7.73 -1.02 37 0 68 0
30DEC26 180.00 P 0.00 0.00 0.00 8.56 -1.27 37 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 9.58 -1.13 37 0 19 0
30DEC26 185.00 P 0.00 0.00 0.00 10.57 -1.35 37 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 11.61 -1.49 37 0 44 0
30DEC26 190.00 P 14.40 14.40 13.00 12.72 -1.50 38 2 63 0
30DEC26 192.50 P 15.30 15.30 13.97 13.97 -1.40 38 4 161 -2
30DEC26 195.00 P 17.16 17.16 17.16 15.15 -1.64 38 15 149 0
30DEC26 197.50 P 0.00 0.00 0.00 16.47 -1.70 38 0 50 0
30DEC26 200.00 P 0.00 0.00 0.00 17.84 -1.70 38 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 20.71 -1.86 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 24.16 -1.69 39 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 27.49 -1.65 39 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 31.06 -1.73 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 34.76 -1.86 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 38.70 -2.41 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 42.74 -2.49 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 46.97 -2.57 41 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 51.31 -1.97 42 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 55.77 -2.11 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.18 -2.17 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 64.69 -2.15 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.29 -2.33 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 74.04 -2.27 45 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 78.84 -2.16 46 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 3.46 -0.75 37 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 3.92 -0.68 37 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 4.43 -0.69 37 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 4.95 -0.77 37 0 18 0
30MAR27 157.50 P 0.00 0.00 0.00 5.48 -0.91 37 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 6.33 -0.94 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 7.01 -0.72 37 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 7.70 -1.10 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 8.46 -1.21 37 0 8 0
30MAR27 170.00 P 0.00 0.00 0.00 9.32 -1.22 38 0 930 0
30MAR27 172.50 P 0.00 0.00 0.00 10.19 -1.23 38 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 11.06 -1.40 38 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 12.01 -1.51 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.06 -1.53 38 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 14.13 -1.53 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 15.19 -1.63 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 16.30 -1.85 38 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 17.57 -1.83 38 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 18.83 -1.87 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 20.10 -1.93 38 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 21.38 -2.15 38 0 60 0
30MAR27 200.00 P 24.14 24.14 23.38 22.80 -2.20 38 21 82 +15
30MAR27 205.00 P 0.00 0.00 0.00 25.75 -2.11 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 28.73 -2.30 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 32.07 -2.05 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 35.43 -2.24 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 38.98 -2.72 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 42.71 -2.74 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 46.47 -2.85 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 50.49 -2.80 40 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 54.56 -2.37 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 58.69 -2.42 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 63.04 -2.30 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 67.42 -2.20 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.08 -0.66 38 0 17 0
29JUN27 162.50 P 0.00 0.00 0.00 9.88 -0.73 38 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 10.76 -0.73 38 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 11.64 -0.73 38 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 12.52 -0.79 38 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 13.41 -0.97 38 0 7 0
29JUN27 175.00 P 0.00 0.00 0.00 14.48 -0.97 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 15.55 -0.98 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.62 -0.99 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 17.71 -1.09 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.81 -1.26 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 20.08 -1.27 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 21.36 -1.27 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 22.64 -1.28 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.93 -1.36 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 25.23 -1.54 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 26.66 -1.59 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 29.63 -1.60 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 32.62 -1.79 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 35.83 -1.94 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 39.21 -1.96 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 42.61 -2.15 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 46.19 -2.31 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 49.94 -2.34 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 53.72 -2.47 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 57.60 -2.67 40 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 61.68 -2.70 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 65.79 -2.75 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 69.93 -2.98 40 0 0 0
TOTAL PUT 3,515 30,065 +996
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$ 7.080
28AUG26 4.60 C 0.00 0.00 0.00 2.52 -0.03 303 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.42 -0.03 290 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.32 -0.03 278 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.22 -0.03 265 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.12 -0.03 253 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.87 -0.03 224 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.62 -0.02 196 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.37 -0.02 168 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.08 -0.05 0 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.83 -0.05 0 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.60 -0.03 70 0 84 0
28AUG26 6.75 C 0.33 0.34 0.30 0.37 -0.04 59 36 263 -23
28AUG26 7.00 C 0.19 0.19 0.19 0.19 -0.05 57 20 254 -2
28AUG26 7.25 C 0.05 0.07 0.04 0.07 -0.04 53 23 383 -7
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 244 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 62 0 543 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 142 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 204 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 123 0 96 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 136 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 149 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 161 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 173 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 184 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 205 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 225 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 244 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 261 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 278 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 323 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.52 -0.06 82 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 -0.03 93 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.36 -0.02 92 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 -0.01 92 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 -0.01 88 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 -0.01 78 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 -0.01 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 0.00 68 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 -0.01 64 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 -0.01 61 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 -0.03 57 0 220 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 0.00 58 0 253 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 +0.03 58 0 114 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.01 56 0 137 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 0.00 56 0 321 0
29SEP26 7.75 C 0.19 0.19 0.19 0.26 +0.01 57 31 189 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.01 57 0 711 0
29SEP26 8.25 C 0.10 0.10 0.10 0.15 +0.01 57 30 251 +30
29SEP26 8.50 C 0.00 0.00 0.00 0.11 0.00 57 0 343 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 56 0 247 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 56 0 287 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 57 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 56 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.54 -0.07 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.50 -0.01 78 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.36 -0.05 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.30 -0.01 72 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.21 -0.01 71 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.98 0.00 66 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.75 -0.01 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.54 -0.01 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.35 0.00 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.15 -0.02 56 0 28 0
29OCT26 6.50 C 0.00 0.00 0.00 1.01 +0.01 57 0 255 0
29OCT26 6.75 C 0.00 0.00 0.00 0.85 +0.03 56 0 56 0
29OCT26 7.00 C 0.00 0.00 0.00 0.69 +0.01 53 0 125 0
29OCT26 7.25 C 0.00 0.00 0.00 0.57 0.00 52 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.48 +0.01 53 0 790 0
29OCT26 7.75 C 0.00 0.00 0.00 0.40 +0.01 53 0 33 0
29OCT26 8.00 C 0.25 0.25 0.24 0.33 +0.01 53 53 178 +53
29OCT26 8.25 C 0.19 0.19 0.19 0.27 +0.01 54 30 105 +30
29OCT26 8.50 C 0.14 0.14 0.14 0.22 +0.01 54 21 222 +21
29OCT26 8.75 C 0.00 0.00 0.00 0.18 +0.01 54 0 115 0
29OCT26 9.00 C 0.00 0.00 0.00 0.14 +0.01 53 0 86 0
29OCT26 9.25 C 0.00 0.00 0.00 0.11 0.00 53 0 50 0
29OCT26 9.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 22 0
27NOV26 4.80 C 0.00 0.00 0.00 2.44 -0.02 68 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.33 -0.04 63 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.26 -0.02 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.04 -0.02 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.83 -0.02 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.64 -0.02 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.45 -0.02 57 2 11 -2
27NOV26 6.25 C 0.00 0.00 0.00 1.28 -0.02 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.13 0.00 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.96 0.00 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.82 -0.01 53 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.70 -0.02 52 0 43 0
27NOV26 7.50 C 0.00 0.00 0.00 0.61 -0.01 53 0 32 0
27NOV26 7.75 C 0.42 0.42 0.42 0.52 -0.02 52 15 130 +15
27NOV26 8.00 C 0.35 0.35 0.35 0.45 -0.01 53 30 111 +30
27NOV26 8.25 C 0.00 0.00 0.00 0.38 -0.02 53 0 85 0
27NOV26 8.50 C 0.00 0.00 0.00 0.33 -0.01 53 0 75 0
27NOV26 8.75 C 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.20 -0.01 53 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.67 -0.02 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.58 -0.02 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.49 -0.02 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.41 -0.02 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.02 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.03 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 -0.02 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.73 -0.03 58 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 -0.03 57 0 14 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 +0.02 56 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 -0.02 54 0 55 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 -0.03 53 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.93 -0.03 51 0 132 0
30DEC26 7.25 C 0.74 0.74 0.74 0.83 -0.02 52 15 54 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.73 -0.03 52 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 -0.03 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.02 52 0 56 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 -0.02 53 0 131 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 -0.02 53 0 52 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.02 52 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 -0.02 52 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.02 53 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 -0.02 52 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 -0.02 53 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 -0.02 53 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 -0.02 52 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.01 53 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.01 53 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 0.03 -0.01 52 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 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 55 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.82 -0.04 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.75 -0.03 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.67 -0.03 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.60 -0.02 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.52 -0.03 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.34 -0.03 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.16 -0.04 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.00 -0.03 59 0 8 0
30MAR27 6.00 C 0.00 0.00 0.00 1.82 -0.04 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.67 -0.01 56 0 37 0
30MAR27 6.50 C 0.00 0.00 0.00 1.50 -0.03 54 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.38 -0.02 54 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.27 -0.02 54 0 16 0
30MAR27 7.25 C 1.06 1.06 1.06 1.17 -0.02 54 15 54 +15
30MAR27 7.50 C 0.00 0.00 0.00 1.07 -0.03 54 0 38 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 -0.02 55 0 80 0
30MAR27 8.00 C 0.00 0.00 0.00 0.91 -0.02 55 0 59 0
30MAR27 8.25 C 0.00 0.00 0.00 0.83 -0.03 55 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.77 -0.02 55 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.70 -0.02 55 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.64 -0.02 55 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.59 -0.02 55 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.54 -0.02 55 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 -0.02 55 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.46 -0.01 56 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 -0.02 55 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 -0.02 55 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 -0.01 56 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 -0.01 56 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.01 56 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.01 55 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.01 56 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 2.99 -0.02 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.92 -0.02 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.85 -0.02 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.78 -0.02 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.71 -0.02 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.54 -0.02 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.38 -0.02 60 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.18 -0.06 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.05 0.00 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.91 +0.01 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.77 -0.01 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.66 -0.01 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.56 -0.01 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.47 -0.01 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.38 0.00 57 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.29 -0.01 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.21 -0.01 57 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 1.14 0.00 57 0 19 0
29JUN27 8.50 C 0.00 0.00 0.00 1.07 0.00 57 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 1.00 -0.01 57 0 6 0
29JUN27 9.00 C 0.00 0.00 0.00 0.94 -0.01 57 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.88 -0.01 57 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.83 0.00 57 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.78 0.00 58 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.73 -0.01 57 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.64 -0.01 57 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 0.00 58 0 154 0
TOTAL CALL 321 20,505 +176
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 237 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 227 0 58 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 216 0 151 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 206 0 201 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2,184 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 172 0 365 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 149 0 300 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 127 0 81 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 455 0
28AUG26 6.25 P 0.01 0.01 0.01 0.01 0.00 82 8 229 0
28AUG26 6.50 P 0.02 0.02 0.02 0.01 -0.01 61 4 327 -4
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.03 54 0 361 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 340 0
28AUG26 7.25 P 0.00 0.00 0.00 0.23 -0.03 49 0 138 0
28AUG26 7.50 P 0.00 0.00 0.00 0.43 -0.02 45 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.69 +0.02 74 0 97 0
28AUG26 8.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.17 +0.01 0 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 47 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.17 +0.01 0 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 -1
28AUG26 9.75 P 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.42 +0.01 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.92 +0.01 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.42 +0.01 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.92 +0.01 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.92 +0.01 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.42 +0.01 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.92 +0.01 0 0 0 0
29SEP26 4.60 P 0.06 0.06 0.06 0.01 0.00 69 20 636 +20
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 0.00 0.00 0.00 0.02 +0.01 65 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 62 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 58 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 58 0 536 0
29SEP26 6.00 P 0.19 0.21 0.19 0.11 0.00 57 40 648 +40
29SEP26 6.25 P 0.23 0.24 0.23 0.17 +0.01 58 600 4,612 +600
29SEP26 6.50 P 0.29 0.29 0.29 0.25 +0.01 58 60 499 +60
29SEP26 6.75 P 0.38 0.38 0.36 0.35 +0.02 59 8 266 -3
29SEP26 7.00 P 0.00 0.00 0.00 0.45 0.00 57 0 153 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 +0.01 56 0 147 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.01 54 0 311 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.02 54 0 162 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 +0.06 58 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 +0.02 52 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 +0.03 50 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.07 58 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 +0.03 53 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 +0.04 63 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 +0.06 71 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 +0.02 58 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 2.96 +0.05 74 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.01 0 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.95 +0.04 85 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 +0.01 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.92 +0.01 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.42 +0.01 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.92 +0.01 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.42 +0.01 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.92 +0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.43 +0.02 112 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.92 +0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.42 +0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.92 +0.01 0 0 0 0
29OCT26 4.60 P 0.12 0.12 0.11 0.01 0.00 51 370 1,979 +281
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1,600 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 52 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 54 0 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 55 0 196 0
29OCT26 5.25 P 0.21 0.21 0.21 0.07 +0.01 56 46 295 -46
29OCT26 5.50 P 0.23 0.23 0.23 0.10 +0.01 55 3 379 -3
29OCT26 5.75 P 0.28 0.28 0.27 0.15 +0.02 55 89 93 -48
29OCT26 6.00 P 0.32 0.32 0.32 0.21 +0.02 55 15 200 -15
29OCT26 6.25 P 0.00 0.00 0.00 0.28 +0.01 55 0 197 0
29OCT26 6.50 P 0.00 0.00 0.00 0.37 +0.02 55 0 144 0
29OCT26 6.75 P 0.51 0.51 0.51 0.48 +0.02 55 9 110 0
29OCT26 7.00 P 0.61 0.61 0.61 0.61 +0.02 56 30 108 +30
29OCT26 7.25 P 0.00 0.00 0.00 0.73 0.00 54 0 95 0
29OCT26 7.50 P 0.00 0.00 0.00 0.87 -0.01 53 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.03 0.00 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.22 +0.02 54 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 1.42 +0.05 55 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.59 +0.04 52 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 1.80 +0.04 52 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.01 +0.03 51 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.24 +0.04 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.48 +0.04 54 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 0.00 55 0 618 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 0.00 55 0 19 0
27NOV26 5.25 P 0.00 0.00 0.00 0.12 0.00 55 0 165 0
27NOV26 5.50 P 0.00 0.00 0.00 0.16 -0.01 54 0 45 0
27NOV26 5.75 P 0.00 0.00 0.00 0.22 -0.01 54 0 5,751 0
27NOV26 6.00 P 0.00 0.00 0.00 0.29 -0.01 54 0 309 0
27NOV26 6.25 P 0.00 0.00 0.00 0.38 -0.01 54 0 146 0
27NOV26 6.50 P 0.00 0.00 0.00 0.49 0.00 55 0 53 0
27NOV26 6.75 P 0.00 0.00 0.00 0.60 0.00 55 0 57 0
27NOV26 7.00 P 0.80 0.80 0.80 0.73 0.00 55 12 99 +12
27NOV26 7.25 P 0.00 0.00 0.00 0.87 0.00 55 0 36 0
27NOV26 7.50 P 0.00 0.00 0.00 1.02 0.00 56 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.19 +0.01 56 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.34 0.00 54 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.52 +0.03 54 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.71 +0.03 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.94 +0.07 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.16 +0.08 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.38 +0.08 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.55 +0.03 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 -0.01 54 0 433 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 53 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 55 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.01 54 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 0.00 54 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 -0.01 53 0 48 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 -0.01 54 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 -0.01 54 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.01 54 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 -0.01 54 0 135 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 -0.01 55 0 177 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 -0.01 55 0 208 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 -0.01 55 0 180 0
30DEC26 7.25 P 0.00 0.00 0.00 0.99 -0.01 55 0 1,276 0
30DEC26 7.50 P 1.17 1.17 1.15 1.14 0.00 55 29 3,045 -5
30DEC26 7.75 P 0.00 0.00 0.00 1.30 +0.02 55 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 1.47 +0.04 56 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 +0.05 56 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 1.83 +0.05 55 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 +0.07 56 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.20 +0.04 54 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 +0.02 53 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 +0.04 54 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 2.83 +0.03 54 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.06 +0.04 54 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 +0.04 56 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.02 +0.06 60 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.49 +0.04 60 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 4.97 +0.04 61 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.47 +0.04 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.96 +0.05 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.45 +0.04 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.94 +0.03 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.48 +0.07 79 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 7.93 +0.02 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.42 +0.01 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.96 +0.05 84 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 0.00 57 0 480 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.01 56 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 0.27 -0.01 57 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 -0.01 56 0 45 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.01 57 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 -0.01 57 0 175 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 -0.01 57 0 75 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 -0.01 57 0 137 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 -0.01 57 0 110 0
30MAR27 6.50 P 1.01 1.06 1.01 0.88 -0.01 57 40 73 +40
30MAR27 6.75 P 0.00 0.00 0.00 1.02 0.00 58 0 37 0
30MAR27 7.00 P 1.27 1.27 1.27 1.15 -0.01 58 8 60 +8
30MAR27 7.25 P 0.00 0.00 0.00 1.30 -0.01 58 0 138 0
30MAR27 7.50 P 1.53 1.53 1.53 1.46 -0.01 58 11 69 +11
30MAR27 7.75 P 0.00 0.00 0.00 1.62 0.00 58 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.79 0.00 58 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 +0.04 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.11 +0.02 57 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.29 +0.02 57 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.47 +0.02 57 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 +0.06 58 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.90 +0.07 58 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.07 +0.04 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.27 +0.04 57 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.70 +0.03 57 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.15 +0.04 58 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.60 +0.04 58 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.07 +0.04 59 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.54 +0.04 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.01 +0.03 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.49 +0.03 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.97 +0.03 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.48 +0.06 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.94 +0.03 61 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.43 +0.02 61 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 0.38 +0.01 59 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 +0.01 59 0 510 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 0.00 59 0 0 0
29JUN27 5.00 P 0.73 0.73 0.73 0.47 0.00 59 5 65 +5
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 0.77 +0.01 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.89 +0.01 60 0 110 0
29JUN27 6.25 P 0.00 0.00 0.00 1.00 0.00 59 0 4 0
29JUN27 6.50 P 0.00 0.00 0.00 1.14 +0.01 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.28 +0.01 60 0 19 0
29JUN27 7.00 P 0.00 0.00 0.00 1.42 +0.01 60 0 46 0
29JUN27 7.25 P 0.00 0.00 0.00 1.57 +0.01 60 0 30 0
29JUN27 7.50 P 1.79 1.79 1.79 1.73 +0.01 60 15 25 +15
29JUN27 7.75 P 0.00 0.00 0.00 1.89 +0.01 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.06 +0.01 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.24 +0.01 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.42 +0.03 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.60 +0.04 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.79 +0.05 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.96 +0.04 61 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.14 +0.04 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.33 +0.03 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.52 +0.02 60 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 3.93 +0.05 60 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.35 +0.06 60 0 27 0
TOTAL PUT 1,422 61,819 +997
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$ 44.720
28AUG26 26.00 C 0.00 0.00 0.00 18.73 +0.70 207 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.79 +0.74 271 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.80 +0.74 260 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.73 +0.70 165 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.80 +0.74 226 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.73 +0.67 139 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.80 +0.77 193 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.79 +0.73 173 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 10.78 +0.75 154 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 9.73 +0.70 92 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 8.73 +0.70 81 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 7.73 +0.70 70 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 6.73 +0.70 59 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 5.73 +0.70 49 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 4.73 +0.69 39 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 3.73 +0.67 28 0 288 0
28AUG26 42.00 C 0.00 0.00 0.00 2.75 +0.61 38 0 128 0
28AUG26 43.00 C 0.00 0.00 0.00 1.82 +0.48 37 0 145 0
28AUG26 44.00 C 0.72 0.95 0.72 1.05 +0.34 38 22 61 -15
28AUG26 45.00 C 0.24 0.54 0.24 0.50 +0.16 38 5 197 +1
28AUG26 46.00 C 0.00 0.00 0.00 0.19 +0.06 38 0 191 0
28AUG26 47.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 0.00 41 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 119 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 110 0 240 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 126 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.79 +0.62 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.80 +0.62 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.80 +0.61 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.80 +0.62 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.80 +0.69 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.80 +0.59 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.81 +0.58 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.82 +0.58 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.92 +0.78 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.94 +0.75 48 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.98 +0.77 46 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 8.04 +0.80 44 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 6.95 +0.62 35 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 6.04 +0.58 35 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.33 +0.69 39 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 4.37 +0.49 35 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.63 +0.43 35 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 2.96 +0.45 35 0 127 0
29SEP26 44.00 C 0.00 0.00 0.00 2.42 +0.42 36 0 83 0
29SEP26 45.00 C 0.00 0.00 0.00 1.88 +0.32 35 0 775 0
29SEP26 46.00 C 1.38 1.38 1.38 1.41 +0.21 34 15 132 0
29SEP26 47.00 C 0.00 0.00 0.00 1.13 +0.22 35 0 160 0
29SEP26 48.00 C 0.87 0.87 0.87 0.84 +0.14 35 6 98 -6
29SEP26 49.00 C 0.00 0.00 0.00 0.61 +0.09 35 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.44 +0.06 35 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 +0.03 35 0 150 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.80 +0.62 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.80 +0.61 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.80 +0.62 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.81 +0.70 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.84 +0.63 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.87 +0.64 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.89 +0.65 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.95 +0.66 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.13 +0.76 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.16 +0.68 38 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.28 +0.55 38 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.41 +0.49 37 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.61 +0.45 38 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.84 +0.40 37 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.13 +0.36 37 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 4.47 +0.43 37 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 3.83 +0.33 37 0 63 0
29OCT26 44.00 C 3.10 3.10 3.10 3.42 +0.41 39 15 76 +15
29OCT26 45.00 C 2.65 2.65 2.65 2.84 +0.27 38 3 121 +3
29OCT26 46.00 C 2.45 2.55 2.45 2.47 +0.29 38 15 148 +11
29OCT26 47.00 C 2.16 2.16 2.15 2.07 +0.23 38 6 82 +6
29OCT26 48.00 C 1.84 1.84 1.83 1.73 +0.17 38 17 145 +2
29OCT26 49.00 C 1.58 1.58 1.58 1.43 +0.11 38 15 67 +15
29OCT26 50.00 C 0.00 0.00 0.00 1.18 +0.06 38 0 52 0
29OCT26 52.50 C 0.00 0.00 0.00 0.70 +0.01 38 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.40 -0.01 38 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.22 -0.01 38 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 0.00 38 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.07 +0.73 41 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.94 +0.60 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.17 +0.66 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.18 +0.55 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.30 +0.56 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.46 +0.49 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.68 +0.48 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.96 +0.48 38 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.32 +0.54 39 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.65 +0.50 39 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.02 +0.46 39 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 4.50 +0.53 40 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 3.98 +0.47 40 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 3.47 +0.40 39 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 3.09 +0.40 40 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 2.70 +0.34 40 0 30 0
27NOV26 48.00 C 2.28 2.37 2.28 2.34 +0.28 40 75 60 +43
27NOV26 49.00 C 0.00 0.00 0.00 2.02 +0.26 40 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.73 +0.22 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.17 +0.17 40 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.77 +0.14 39 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.49 +0.09 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.32 +0.06 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 +0.04 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.79 +0.62 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.80 +0.60 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.80 +0.57 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.83 +0.56 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.89 +0.57 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.95 +0.55 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.07 +0.58 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.13 +0.52 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.28 +0.53 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.42 +0.50 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.63 +0.50 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.85 +0.49 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.99 +0.54 38 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.32 +0.57 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.64 +0.54 39 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 6.19 +0.54 41 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 5.57 +0.64 41 0 102 0
30DEC26 43.00 C 0.00 0.00 0.00 5.02 +0.48 40 0 98 0
30DEC26 44.00 C 0.00 0.00 0.00 4.49 +0.44 40 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.91 +0.42 39 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 3.47 +0.34 39 0 78 0
30DEC26 47.00 C 0.00 0.00 0.00 3.06 +0.24 39 0 55 0
30DEC26 48.00 C 2.92 2.92 2.92 2.82 +0.33 40 15 39 +15
30DEC26 49.00 C 0.00 0.00 0.00 2.50 +0.31 40 0 149 0
30DEC26 50.00 C 0.00 0.00 0.00 2.21 +0.35 40 0 58 0
30DEC26 52.50 C 0.00 0.00 0.00 1.60 +0.23 39 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 1.14 +0.18 39 0 49 0
30DEC26 57.50 C 0.00 0.00 0.00 0.81 +0.14 39 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.57 +0.11 39 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 +0.08 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 +0.06 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.04 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.02 39 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.96 +0.54 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.06 +0.55 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.16 +0.54 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.27 +0.52 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.42 +0.52 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.58 +0.52 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.76 +0.51 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.97 +0.50 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.20 +0.52 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.46 +0.53 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.74 +0.54 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.94 +0.41 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.32 +0.46 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.65 +0.39 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 8.05 +0.38 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.49 +0.38 42 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 7.04 +0.43 42 0 44 0
30MAR27 43.00 C 0.00 0.00 0.00 6.46 +0.36 41 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 6.16 +0.67 43 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.70 +0.62 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.28 +0.62 42 0 59 0
30MAR27 47.00 C 0.00 0.00 0.00 4.75 +0.43 41 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.42 +0.44 42 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 4.08 +0.44 41 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.86 +0.50 42 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 3.17 +0.39 42 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.50 +0.32 41 0 26 0
30MAR27 57.50 C 0.00 0.00 0.00 2.07 +0.32 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.63 +0.20 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.32 +0.18 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.04 +0.16 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.35 +0.54 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.49 +0.53 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.66 +0.54 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.84 +0.53 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.04 +0.52 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.26 +0.52 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.49 +0.50 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.75 +0.48 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.03 +0.47 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.35 +0.46 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.69 +0.46 43 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.05 +0.44 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.39 +0.38 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.80 +0.37 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.18 +0.30 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.74 +0.46 42 0 17 0
29JUN27 42.00 C 8.28 8.28 8.28 8.28 +0.49 43 15 45 +15
29JUN27 43.00 C 0.00 0.00 0.00 7.82 +0.49 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.35 +0.46 43 0 19 0
29JUN27 45.00 C 0.00 0.00 0.00 6.92 +0.44 42 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 6.51 +0.43 42 0 34 0
29JUN27 47.00 C 0.00 0.00 0.00 6.13 +0.38 42 0 27 0
29JUN27 48.00 C 0.00 0.00 0.00 5.76 +0.35 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.42 +0.22 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.11 +0.24 42 0 32 0
29JUN27 52.50 C 0.00 0.00 0.00 4.39 +0.28 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.75 +0.23 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.21 +0.20 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.70 +0.16 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.32 +0.16 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.94 +0.12 42 0 0 0
TOTAL CALL 224 9,594 +105
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 201 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 187 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 173 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 160 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 147 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 135 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 279 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 89 0
28AUG26 41.00 P 0.03 0.03 0.03 0.01 -0.02 44 7 130 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.09 38 0 173 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 -0.21 38 0 134 0
28AUG26 44.00 P 0.56 0.56 0.40 0.30 -0.41 37 19 65 -12
28AUG26 45.00 P 0.00 0.00 0.00 0.73 -0.57 36 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 1.45 -0.65 37 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 2.32 -0.69 37 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 3.29 -0.69 39 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 4.28 -0.70 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.28 -0.70 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.78 -0.70 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.42 -0.67 143 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.78 -0.81 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.52 -0.57 208 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.78 -0.81 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.28 -0.81 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 -0.05 35 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 -0.08 35 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.22 -0.12 35 0 111 0
29SEP26 40.00 P 0.37 0.37 0.37 0.35 -0.17 35 9 116 -9
29SEP26 41.00 P 0.55 0.55 0.55 0.55 -0.22 35 1 219 0
29SEP26 42.00 P 0.79 0.79 0.79 0.77 -0.32 34 3 101 +3
29SEP26 43.00 P 1.13 1.13 1.12 1.12 -0.37 35 45 155 -6
29SEP26 44.00 P 1.52 1.52 1.52 1.54 -0.44 35 7 55 -7
29SEP26 45.00 P 0.00 0.00 0.00 2.02 -0.53 34 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 2.58 -0.52 34 0 68 0
29SEP26 47.00 P 0.00 0.00 0.00 3.26 -0.54 35 0 154 0
29SEP26 48.00 P 4.02 4.02 4.02 4.10 -0.46 37 16 45 -8
29SEP26 49.00 P 0.00 0.00 0.00 4.77 -0.61 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.60 -0.64 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.97 -0.72 39 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 10.42 -0.67 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.78 -0.81 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.52 -0.57 65 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.00 -0.59 70 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.50 -0.59 77 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.00 -0.48 83 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.50 -0.48 88 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.00 -0.48 93 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.05 38 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.11 -0.07 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.16 -0.10 37 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.25 -0.13 38 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.36 -0.17 38 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.51 -0.21 38 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.71 -0.26 38 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 0.95 -0.30 38 0 110 0
29OCT26 41.00 P 1.32 1.35 1.32 1.24 -0.32 38 3 147 +3
29OCT26 42.00 P 0.00 0.00 0.00 1.58 -0.37 38 0 105 0
29OCT26 43.00 P 0.00 0.00 0.00 1.99 -0.46 38 0 161 0
29OCT26 44.00 P 2.88 2.88 2.47 2.46 -0.48 38 32 155 +32
29OCT26 45.00 P 0.00 0.00 0.00 2.89 -0.58 37 0 84 0
29OCT26 46.00 P 0.00 0.00 0.00 3.55 -0.47 39 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 4.08 -0.58 37 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 4.74 -0.62 37 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.45 -0.64 37 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.22 -0.65 37 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.51 -0.64 42 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.66 -0.73 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.01 -0.71 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.52 -0.58 50 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.00 -0.59 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.50 -0.59 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.35 -0.05 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.48 -0.08 39 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.62 -0.12 39 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.84 -0.12 40 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 1.07 -0.16 39 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.33 -0.20 39 0 45 0
27NOV26 40.00 P 1.62 1.62 1.62 1.61 -0.26 39 2 30 0
27NOV26 41.00 P 1.96 1.96 1.96 1.95 -0.30 38 30 60 +30
27NOV26 42.00 P 2.35 2.35 2.35 2.35 -0.33 38 15 15 -15
27NOV26 43.00 P 0.00 0.00 0.00 2.80 -0.37 38 0 45 0
27NOV26 44.00 P 0.00 0.00 0.00 3.27 -0.43 38 0 75 0
27NOV26 45.00 P 3.81 3.81 3.81 3.92 -0.35 39 11 15 0
27NOV26 46.00 P 0.00 0.00 0.00 4.40 -0.50 38 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.03 -0.56 38 0 15 0
27NOV26 48.00 P 5.77 5.77 5.77 5.77 -0.47 39 15 15 +15
27NOV26 49.00 P 0.00 0.00 0.00 6.51 -0.48 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.35 -0.38 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.33 -0.46 41 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.41 -0.56 40 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.67 -0.57 41 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.87 -0.70 38 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.25 -0.70 38 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.81 -0.55 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.43 -0.04 39 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 -0.05 39 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 -0.08 39 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.94 -0.09 39 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 1.19 -0.11 39 0 39 0
30DEC26 38.00 P 0.00 0.00 0.00 1.46 -0.07 40 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.75 -0.18 39 0 56 0
30DEC26 40.00 P 2.30 2.30 2.23 2.09 -0.23 39 30 42 +15
30DEC26 41.00 P 2.68 2.68 2.68 2.47 -0.11 39 15 33 +3
30DEC26 42.00 P 0.00 0.00 0.00 2.88 -0.15 39 0 80 0
30DEC26 43.00 P 3.31 3.31 3.31 3.34 -0.16 39 15 70 -5
30DEC26 44.00 P 0.00 0.00 0.00 3.81 -0.22 38 0 89 0
30DEC26 45.00 P 4.87 4.87 4.87 4.30 -0.54 38 15 94 +15
30DEC26 46.00 P 0.00 0.00 0.00 5.01 -0.45 39 0 69 0
30DEC26 47.00 P 0.00 0.00 0.00 5.64 -0.34 39 0 74 0
30DEC26 48.00 P 0.00 0.00 0.00 6.32 -0.41 39 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.03 -0.52 39 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.75 -0.45 40 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 9.69 -0.50 40 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.89 -0.41 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.95 -0.55 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.22 -0.56 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.55 -0.56 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.91 -0.57 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.32 -0.56 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.73 -0.57 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.17 -0.57 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.62 -0.02 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.79 -0.01 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.96 -0.04 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.18 -0.03 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.40 -0.06 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.65 -0.06 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.92 -0.06 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.21 -0.18 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.51 -0.24 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.87 -0.12 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.28 -0.26 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.69 -0.14 41 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 4.16 -0.16 40 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.65 -0.15 40 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 5.21 -0.14 41 0 23 0
30MAR27 45.00 P 5.65 5.65 5.65 5.76 -0.15 41 15 90 +15
30MAR27 46.00 P 0.00 0.00 0.00 6.34 -0.13 41 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 6.84 -0.49 40 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 7.48 -0.52 40 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.13 -0.47 40 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 8.95 -0.37 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.85 -0.33 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.70 -0.45 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.85 -0.37 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.97 -0.39 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.06 -0.53 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.32 -0.54 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.48 -0.05 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.60 -0.05 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.74 -0.08 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.91 -0.08 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.09 -0.11 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.32 -0.11 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.54 -0.14 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.82 -0.15 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.11 -0.15 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.41 -0.20 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.78 -0.19 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.14 -0.20 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.51 -0.27 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.90 -0.30 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.31 -0.33 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.77 -0.33 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.23 -0.37 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.73 -0.36 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.25 -0.41 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.82 -0.38 42 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.39 -0.45 41 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 8.00 -0.43 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.63 -0.49 42 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.28 -0.44 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.11 -0.29 43 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.89 -0.32 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.76 -0.33 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.71 -0.35 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.73 -0.37 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.78 -0.43 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.93 -0.46 42 0 0 0
TOTAL PUT 305 7,486 +69
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$ 56.400
28AUG26 22.00 C 0.00 0.00 0.00 34.41 -0.37 349 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 33.41 -0.52 332 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 32.49 -0.40 440 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 31.41 -0.48 300 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 30.41 -0.53 284 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 29.41 -0.48 270 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 28.41 -0.48 255 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 27.41 -0.48 242 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 26.41 -0.20 228 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.41 -0.22 215 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 24.41 -0.31 203 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 23.41 -0.22 191 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 22.41 -0.22 179 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 21.47 -0.26 248 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 20.41 -0.19 156 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 19.41 -0.32 145 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.41 -0.31 133 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.41 -0.39 122 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.41 -0.25 110 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 15.41 -0.25 96 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 14.41 -0.24 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 13.47 -0.43 150 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.42 -0.31 108 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 11.41 -0.49 0 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 10.41 -0.21 0 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 9.41 -0.37 0 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 8.41 -0.21 0 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 7.41 -0.21 0 0 312 0
28AUG26 50.00 C 6.32 6.32 6.32 6.40 -0.22 0 12 639 0
28AUG26 52.50 C 0.00 0.00 0.00 3.92 -0.21 35 0 6,242 0
28AUG26 55.00 C 1.52 1.56 1.50 1.52 -0.25 27 50 7,910 +10
28AUG26 57.50 C 0.38 0.39 0.16 0.21 -0.15 29 1,435 6,387 -598
28AUG26 60.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 8,208 0
28AUG26 62.50 C 0.02 0.02 0.01 0.05 +0.01 63 24 6,552 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 +0.01 79 0 8,527 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 +0.01 92 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 +0.01 102 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 132 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 143 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 155 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 165 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 175 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 195 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 13.47 -0.43 87 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 12.93 -0.36 60 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 12.43 -0.36 57 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 11.93 -0.31 54 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 11.43 -0.47 50 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 10.93 -0.17 47 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 10.43 -0.22 43 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 9.93 -0.18 38 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 9.43 -0.35 0 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 8.93 -0.20 0 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 8.43 -0.20 0 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 7.93 -0.20 0 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 7.43 -0.21 0 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 6.93 -0.21 0 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 6.43 -0.21 0 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 5.43 -0.21 0 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 4.44 -0.20 24 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 3.40 -0.23 0 0 30 0
04SEP26 54.00 C 0.00 0.00 0.00 2.46 -0.23 17 0 0 0
04SEP26 55.00 C 1.55 1.55 1.55 1.62 -0.23 20 10 10 +10
04SEP26 56.00 C 0.94 1.01 0.90 0.98 -0.19 22 74 164 +74
04SEP26 57.00 C 0.85 0.85 0.53 0.54 -0.15 23 129 218 +29
04SEP26 58.00 C 0.27 0.28 0.26 0.27 -0.12 24 48 287 +45
04SEP26 59.00 C 0.14 0.14 0.14 0.14 -0.07 26 60 129 +60
04SEP26 60.00 C 0.10 0.10 0.10 0.08 -0.04 28 2 368 0
04SEP26 61.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 150 0
04SEP26 62.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 25 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
04SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 34.41 -0.41 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.41 -0.52 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.49 -0.40 175 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.53 -0.36 174 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 30.53 -0.41 166 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.46 -0.43 145 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.42 -0.47 114 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 27.42 -0.47 108 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.42 -0.40 101 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 25.42 -0.40 93 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 24.41 -0.41 0 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 23.42 -0.42 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 22.42 -0.42 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.47 -0.34 100 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.42 -0.41 0 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 19.42 -0.42 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 18.42 -0.41 0 0 51 0
29SEP26 39.00 C 0.00 0.00 0.00 17.42 -0.41 0 0 22 0
29SEP26 40.00 C 16.33 16.33 16.33 16.42 -0.41 0 10 70 0
29SEP26 41.00 C 0.00 0.00 0.00 15.43 -0.41 59 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 14.43 -0.40 54 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 13.47 -0.43 62 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 12.43 -0.41 46 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 11.43 -0.47 42 0 210 0
29SEP26 46.00 C 0.00 0.00 0.00 10.43 -0.41 38 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 9.43 -0.41 33 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 8.43 -0.20 28 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 7.43 -0.21 0 0 587 0
29SEP26 50.00 C 0.00 0.00 0.00 6.43 -0.21 0 0 1,064 0
29SEP26 52.50 C 3.77 4.04 3.77 3.93 -0.30 0 90 8,121 0
29SEP26 55.00 C 1.89 2.02 1.89 1.95 -0.17 23 170 14,298 +90
29SEP26 57.50 C 0.96 0.96 0.79 0.82 -0.14 23 38 7,105 -3
29SEP26 60.00 C 0.40 0.40 0.34 0.37 -0.08 25 1,395 15,233 +141
29SEP26 62.50 C 0.16 0.20 0.16 0.18 -0.06 27 118 15,488 -10
29SEP26 65.00 C 0.11 0.12 0.11 0.09 -0.04 29 16 12,976 +7
29SEP26 67.50 C 0.08 0.09 0.08 0.05 -0.04 31 10 9,267 0
29SEP26 70.00 C 0.07 0.07 0.07 0.03 -0.03 34 10 8,446 0
29SEP26 72.50 C 0.05 0.05 0.05 0.02 -0.02 36 18 5,264 -18
29SEP26 75.00 C 0.04 0.04 0.04 0.01 -0.02 37 175 4,881 +72
29SEP26 77.50 C 0.03 0.03 0.03 0.01 -0.01 40 2 2,394 0
29SEP26 80.00 C 0.02 0.02 0.01 0.01 0.00 44 452 4,136 +452
29SEP26 82.50 C 0.01 0.01 0.01 0.01 0.00 47 20 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 34.41 -0.41 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 33.41 -0.52 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 32.49 -0.40 136 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 31.53 -0.36 134 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 30.53 -0.41 128 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 29.46 -0.43 113 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 28.52 -0.37 116 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 27.53 -0.36 112 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 26.42 -0.40 82 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 25.42 -0.40 76 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 24.41 -0.41 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 23.42 -0.42 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 22.42 -0.42 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.47 -0.34 79 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.42 -0.41 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.42 -0.42 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.42 -0.41 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.42 -0.41 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.42 -0.41 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.43 -0.41 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.54 -0.29 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.47 -0.43 49 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.43 -0.41 37 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.43 -0.47 34 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.43 -0.41 31 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.43 -0.41 27 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 8.43 -0.21 0 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 7.44 -0.20 26 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 6.46 -0.21 25 0 480 0
29OCT26 52.50 C 4.32 4.32 4.08 4.21 -0.20 24 202 2,122 -60
29OCT26 55.00 C 2.54 2.56 2.54 2.60 -0.16 24 60 5,388 -60
29OCT26 57.50 C 1.48 1.57 1.48 1.54 -0.12 25 20 3,529 -1
29OCT26 60.00 C 0.96 0.96 0.86 0.90 -0.09 26 40 6,162 +20
29OCT26 62.50 C 0.53 0.57 0.53 0.53 -0.05 27 185 1,611 -180
29OCT26 65.00 C 0.34 0.37 0.33 0.30 -0.04 28 438 1,351 +265
29OCT26 67.50 C 0.24 0.24 0.22 0.18 -0.02 29 28 486 0
29OCT26 70.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 140 0
29OCT26 72.50 C 0.13 0.13 0.13 0.07 -0.01 31 4 212 +4
29OCT26 75.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 34 0
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 37 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 34.41 -0.41 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 33.41 -0.52 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 32.49 -0.40 116 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 31.53 -0.36 114 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 30.53 -0.41 109 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 29.46 -0.43 97 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 28.52 -0.37 99 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 27.53 -0.36 95 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 26.42 -0.40 74 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 25.42 -0.40 69 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 24.42 -0.40 64 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 23.42 -0.42 59 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 22.42 -0.42 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 21.47 -0.34 66 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 20.42 -0.41 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 19.42 -0.42 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 18.42 -0.41 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 17.42 -0.41 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 16.42 -0.41 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 15.43 -0.41 41 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 14.54 -0.29 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 13.47 -0.43 41 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 12.43 -0.41 33 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 11.43 -0.47 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 10.43 -0.41 28 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 9.43 -0.41 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.44 -0.21 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.49 -0.20 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.58 -0.20 25 0 355 0
27NOV26 52.50 C 0.00 0.00 0.00 4.67 -0.17 25 0 1,345 0
27NOV26 55.00 C 3.18 3.28 3.18 3.20 -0.14 25 7 4,295 +6
27NOV26 57.50 C 2.14 2.14 2.14 2.12 -0.12 25 20 5,084 -20
27NOV26 60.00 C 1.45 1.45 1.41 1.40 -0.09 26 41 641 +21
27NOV26 62.50 C 0.00 0.00 0.00 0.93 -0.07 27 0 358 0
27NOV26 65.00 C 0.00 0.00 0.00 0.61 -0.06 28 0 82 0
27NOV26 67.50 C 0.00 0.00 0.00 0.40 -0.05 29 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 0.18 -0.03 30 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 16 0
27NOV26 80.00 C 0.15 0.15 0.15 0.06 -0.02 33 1 11 +1
27NOV26 82.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 0.00 35 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 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 42 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 45 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 49 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 53 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 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 34.41 -0.41 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 33.41 -0.52 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 32.49 -0.40 100 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 31.53 -0.36 98 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 30.53 -0.41 94 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 29.46 -0.43 84 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 28.52 -0.37 85 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 27.53 -0.36 81 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 26.42 -0.40 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.42 -0.40 60 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.42 -0.40 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.42 -0.42 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.42 -0.42 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.47 -0.34 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.42 -0.41 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.42 -0.42 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.42 -0.41 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.42 -0.41 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.42 -0.41 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.43 -0.41 36 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.54 -0.29 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.47 -0.43 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.43 -0.41 29 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 11.43 -0.47 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.44 -0.40 26 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 9.47 -0.39 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.55 -0.20 26 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.69 -0.19 26 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 6.90 -0.19 26 0 838 0
30DEC26 52.50 C 0.00 0.00 0.00 5.24 -0.16 26 0 3,221 0
30DEC26 55.00 C 3.81 3.81 3.81 3.81 -0.15 26 240 4,009 -240
30DEC26 57.50 C 0.00 0.00 0.00 2.71 -0.18 26 0 12,249 0
30DEC26 60.00 C 1.88 1.95 1.88 1.92 -0.14 26 192 15,261 +192
30DEC26 62.50 C 1.40 1.40 1.35 1.37 -0.07 27 50 9,961 +50
30DEC26 65.00 C 0.99 1.02 0.99 1.00 +0.01 28 31 9,516 +12
30DEC26 67.50 C 0.73 0.77 0.73 0.73 +0.05 29 155 9,883 0
30DEC26 70.00 C 0.57 0.57 0.55 0.54 +0.07 30 11 4,103 +11
30DEC26 72.50 C 0.00 0.00 0.00 0.40 +0.08 31 0 4,773 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 +0.07 31 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 +0.06 32 0 2,181 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 +0.06 33 0 1,192 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 +0.05 34 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.05 35 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.05 36 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 +0.04 36 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.04 37 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.03 38 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 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 34.41 -0.41 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 33.41 -0.52 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 32.49 -0.40 76 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.53 -0.36 74 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.53 -0.41 71 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.46 -0.43 65 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.52 -0.37 64 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.53 -0.36 61 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.42 -0.40 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.42 -0.40 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.42 -0.40 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.42 -0.42 43 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 22.42 -0.42 41 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 21.47 -0.34 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.42 -0.41 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.42 -0.42 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.42 -0.41 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.42 -0.43 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.54 -0.37 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.65 -0.34 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.76 -0.30 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.83 -0.31 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.96 -0.27 31 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 12.12 -0.22 30 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.21 -0.30 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.18 -0.51 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.44 -0.49 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.71 -0.19 26 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 8.04 -0.18 26 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.56 -0.15 27 0 4,699 0
30MAR27 55.00 C 5.18 5.18 5.18 5.19 -0.14 27 30 3,108 +30
30MAR27 57.50 C 0.00 0.00 0.00 4.08 -0.11 27 0 2,288 0
30MAR27 60.00 C 3.19 3.19 3.11 3.16 -0.13 27 37 20,517 0
30MAR27 62.50 C 2.49 2.49 2.48 2.43 -0.13 27 103 572 +103
30MAR27 65.00 C 1.94 1.94 1.94 1.85 -0.14 27 9 3,009 0
30MAR27 67.50 C 1.56 1.58 1.56 1.41 -0.13 27 106 1,082 -53
30MAR27 70.00 C 0.00 0.00 0.00 1.06 -0.13 27 0 2,636 0
30MAR27 72.50 C 0.00 0.00 0.00 0.80 -0.10 28 0 4,259 0
30MAR27 75.00 C 0.80 0.80 0.80 0.59 -0.11 28 20 1,739 +20
30MAR27 77.50 C 0.00 0.00 0.00 0.44 -0.11 28 0 3,265 0
30MAR27 80.00 C 0.00 0.00 0.00 0.33 -0.09 28 0 1,683 0
30MAR27 82.50 C 0.50 0.52 0.50 0.24 -0.09 28 350 2,281 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 -0.08 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.14 -0.06 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 34.41 -0.41 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 33.41 -0.52 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.49 -0.40 62 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 31.53 -0.36 60 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 30.53 -0.41 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.46 -0.43 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.52 -0.37 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.53 -0.36 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.42 -0.40 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 25.42 -0.40 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.42 -0.40 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.42 -0.43 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 22.44 -0.47 33 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 21.53 -0.43 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 20.66 -0.37 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 19.73 -0.37 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.74 -0.43 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.93 -0.32 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.01 -0.33 31 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 16.15 -0.30 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.26 -0.31 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.29 -0.42 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.60 -0.27 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.76 -0.28 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.96 -0.28 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.09 -0.36 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.35 -0.34 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.83 -0.14 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.19 -0.20 28 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 7.51 -0.18 26 0 164 0
29JUN27 55.00 C 6.07 6.07 6.07 6.30 -0.15 27 39 5,381 +39
29JUN27 57.50 C 4.96 4.96 4.96 5.26 -0.11 27 39 1,250 +39
29JUN27 60.00 C 4.03 4.03 4.03 4.44 -0.05 28 2 3,266 +2
29JUN27 62.50 C 0.00 0.00 0.00 3.73 -0.01 29 0 373 0
29JUN27 65.00 C 2.78 2.78 2.78 3.13 +0.02 29 1 651 +1
29JUN27 67.50 C 2.28 2.28 2.26 2.67 +0.06 30 2 964 0
29JUN27 70.00 C 1.92 1.92 1.92 2.25 +0.08 30 2 6,088 +2
29JUN27 72.50 C 0.00 0.00 0.00 1.93 +0.12 31 0 976 0
29JUN27 75.00 C 1.31 1.33 1.31 1.65 +0.13 31 5 708 +3
29JUN27 77.50 C 0.00 0.00 0.00 1.43 +0.16 32 0 213 0
29JUN27 80.00 C 0.94 0.94 0.94 1.22 +0.14 32 2 258 0
29JUN27 82.50 C 0.00 0.00 0.00 1.07 +0.16 33 0 611 0
29JUN27 85.00 C 0.00 0.00 0.00 0.93 +0.16 33 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.82 +0.15 34 0 341 0
29JUN27 90.00 C 0.00 0.00 0.00 0.73 +0.14 34 0 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.64 +0.13 35 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.58 +0.14 35 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.52 +0.14 36 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.47 +0.14 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.42 +0.13 37 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.39 +0.14 37 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 0.36 +0.14 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.33 +0.13 38 0 0 0
29JUN27 112.50 C 0.24 0.24 0.24 0.30 +0.12 39 30 30 +30
29JUN27 115.00 C 0.00 0.00 0.00 0.28 +0.13 39 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.26 +0.12 40 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.25 +0.12 40 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.24 +0.12 41 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.22 +0.11 41 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.21 +0.12 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.20 +0.12 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.19 +0.12 43 0 0 0
TOTAL CALL 6,870 371,797 +598
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 258 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 189 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 178 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 157 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 147 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 119 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 358 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,374 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,652 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,399 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6,760 0
28AUG26 52.50 P 0.04 0.04 0.03 0.01 -0.01 36 190 6,808 +140
28AUG26 55.00 P 0.20 0.21 0.14 0.15 -0.05 30 150 17,380 -15
28AUG26 57.50 P 1.19 1.51 1.10 1.33 +0.11 31 146 7,556 -18
28AUG26 60.00 P 3.25 3.84 3.25 3.68 +0.19 48 85 3,317 -45
28AUG26 62.50 P 0.00 0.00 0.00 6.10 +0.17 0 0 1,003 -84
28AUG26 65.00 P 0.00 0.00 0.00 8.87 +0.45 118 0 232 0
28AUG26 67.50 P 0.00 0.00 0.00 11.13 +0.15 96 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 13.67 +0.26 125 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.28 +0.36 166 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.76 +0.28 179 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.26 +0.35 196 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.68 +0.20 190 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.29 +0.38 233 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.68 +0.27 217 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.10 +0.20 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.61 +0.20 198 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.13 +0.22 228 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.60 +0.20 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 41.14 +0.22 255 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 43.63 +0.21 258 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 46.14 +0.22 276 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 48.71 +0.28 319 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.13 +0.20 286 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 53.68 +0.24 326 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 56.18 +0.24 335 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 58.63 +0.18 312 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 61.30 +0.35 396 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 63.62 +0.16 318 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 66.25 +0.28 398 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 68.73 +0.25 400 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 71.27 +0.28 421 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 74.19 +0.69 521 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 76.10 +0.09 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
04SEP26 52.00 P 0.11 0.11 0.11 0.03 -0.01 21 2 62 +2
04SEP26 53.00 P 0.20 0.22 0.19 0.12 -0.02 22 60 149 +37
04SEP26 54.00 P 0.35 0.46 0.31 0.32 -0.02 22 340 315 +192
04SEP26 55.00 P 0.62 0.85 0.62 0.69 -0.01 22 70 248 +69
04SEP26 56.00 P 1.32 1.37 1.20 1.28 +0.05 24 249 373 +190
04SEP26 57.00 P 0.00 0.00 0.00 2.00 +0.09 24 0 0 0
04SEP26 58.00 P 2.96 2.96 2.96 2.85 +0.14 25 30 90 +30
04SEP26 59.00 P 3.50 3.52 3.50 3.77 +0.16 25 70 100 +70
04SEP26 60.00 P 0.00 0.00 0.00 4.73 +0.18 26 0 150 0
04SEP26 61.00 P 0.00 0.00 0.00 5.71 +0.18 26 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 6.71 +0.20 30 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 7.70 +0.20 27 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 8.70 +0.20 31 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 9.74 +0.24 49 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 10.76 +0.41 56 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 11.75 +0.30 59 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 12.75 +0.43 63 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 13.75 +0.44 66 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 14.75 +0.58 70 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 15.75 +0.53 74 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 16.75 +0.34 77 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 17.74 +0.42 78 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 18.75 +0.44 84 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 19.75 +0.44 87 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 20.75 +0.44 91 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 21.74 - 92 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 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 70 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 63 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 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 47 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 30 0 1,621 0
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 0.09 0.09 0.09 0.05 -0.01 25 25 3,995 +25
29SEP26 49.00 P 0.13 0.13 0.13 0.09 -0.02 24 21 4,873 0
29SEP26 50.00 P 0.19 0.20 0.18 0.17 -0.01 24 24 30,291 0
29SEP26 52.50 P 0.47 0.58 0.47 0.54 -0.01 23 188 14,983 +168
29SEP26 55.00 P 1.19 1.43 1.19 1.38 +0.02 23 429 19,373 +155
29SEP26 57.50 P 2.37 2.98 2.37 2.85 +0.10 22 401 10,162 -154
29SEP26 60.00 P 4.71 5.06 4.71 4.94 +0.12 24 50 13,440 +20
29SEP26 62.50 P 0.00 0.00 0.00 7.31 +0.14 27 0 11,937 0
29SEP26 65.00 P 0.00 0.00 0.00 9.74 -0.12 29 0 13,600 0
29SEP26 67.50 P 0.00 0.00 0.00 12.21 +0.48 30 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.75 +0.31 41 0 5,771 0
29SEP26 72.50 P 0.00 0.00 0.00 17.20 +0.48 37 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 19.75 +0.44 50 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 22.20 +0.49 46 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 24.70 +0.49 51 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 27.20 +0.49 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.69 +0.48 54 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 32.19 +0.48 59 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.69 +0.48 63 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 37.19 +0.47 66 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.69 +0.50 70 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.19 +0.48 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.68 +0.47 72 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.11 +0.41 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.68 +0.50 80 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.18 +0.49 83 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.67 +0.48 77 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.18 +0.49 90 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 59.72 +0.52 104 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.10 +0.41 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 64.67 +0.49 93 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.17 +0.48 97 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 69.67 +0.49 100 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.17 +0.49 103 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 74.58 +0.40 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 77.21 +0.54 121 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 76 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 66 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.03 -0.01 25 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 641 0
29OCT26 47.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 1,286 0
29OCT26 48.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 1,973 0
29OCT26 49.00 P 0.37 0.37 0.37 0.32 -0.02 25 120 1,677 -120
29OCT26 50.00 P 0.47 0.50 0.47 0.47 0.00 25 120 6,714 +120
29OCT26 52.50 P 1.03 1.10 0.99 1.03 0.00 24 79 8,373 +9
29OCT26 55.00 P 1.92 2.05 1.92 2.00 +0.04 24 120 4,023 +16
29OCT26 57.50 P 0.00 0.00 0.00 3.46 +0.10 24 0 1,060 0
29OCT26 60.00 P 5.11 5.42 5.11 5.33 +0.13 25 63 661 +61
29OCT26 62.50 P 0.00 0.00 0.00 7.54 +0.16 26 0 558 0
29OCT26 65.00 P 0.00 0.00 0.00 9.85 -0.01 28 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 12.26 +0.44 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.75 +0.31 32 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.20 +0.43 31 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.75 +0.44 40 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.20 +0.44 38 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.70 +0.44 41 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.20 +0.43 44 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.70 +0.43 47 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 32.19 +0.43 48 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 34.69 +0.44 51 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 37.19 +0.44 54 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 39.69 +0.44 57 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 42.21 +0.45 63 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 44.69 +0.44 62 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 47.18 +0.43 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 49.68 +0.43 65 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 52.18 +0.44 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 54.68 +0.43 70 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 57.18 +0.44 72 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 59.72 +0.48 82 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 62.17 +0.43 74 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 64.67 +0.44 77 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 67.17 +0.43 79 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 69.67 +0.44 81 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 72.19 +0.46 88 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 74.67 +0.44 86 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 77.21 +0.48 95 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 30 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 0.00 27 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 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 0.07 +0.01 26 0 2 0
27NOV26 44.00 P 0.19 0.21 0.19 0.10 0.00 26 36 76 +36
27NOV26 45.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 125 0
27NOV26 46.00 P 0.32 0.32 0.32 0.22 +0.01 26 3 282 +3
27NOV26 47.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 162 0
27NOV26 48.00 P 0.51 0.51 0.51 0.45 +0.01 26 30 662 +30
27NOV26 49.00 P 0.00 0.00 0.00 0.61 +0.02 25 0 763 0
27NOV26 50.00 P 0.79 0.79 0.79 0.79 +0.02 25 70 1,143 +70
27NOV26 52.50 P 1.45 1.45 1.45 1.45 +0.04 25 20 2,410 +20
27NOV26 55.00 P 0.00 0.00 0.00 2.47 +0.07 24 0 3,797 0
27NOV26 57.50 P 0.00 0.00 0.00 3.90 +0.10 25 0 1,758 0
27NOV26 60.00 P 0.00 0.00 0.00 5.69 +0.13 25 0 1,179 0
27NOV26 62.50 P 0.00 0.00 0.00 7.80 +0.14 27 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 10.02 +0.15 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.34 +0.44 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.75 +0.31 28 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.21 +0.44 29 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.75 +0.44 35 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.34 +0.58 42 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.72 +0.46 39 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 27.20 +0.43 39 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 29.70 +0.43 42 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 32.19 +0.43 43 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 34.71 +0.46 48 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 37.32 +0.56 58 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 39.73 +0.48 55 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 42.33 +0.57 63 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 44.83 +0.58 66 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 47.33 +0.58 68 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 49.83 +0.58 70 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 52.31 +0.57 71 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 54.82 +0.57 74 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 57.32 +0.58 76 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 59.72 +0.48 71 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 62.17 +0.43 66 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 64.69 +0.46 72 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 67.19 +0.45 73 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 69.71 +0.48 78 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 72.31 +0.58 87 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 74.81 +0.58 88 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 77.21 +0.48 83 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 0.00 26 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 27 0 220 0
30DEC26 40.00 P 0.17 0.17 0.17 0.04 0.00 26 20 460 -20
30DEC26 41.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 0.00 26 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 3,591 0
30DEC26 45.00 P 0.39 0.41 0.39 0.29 +0.01 26 9 2,680 +9
30DEC26 46.00 P 0.00 0.00 0.00 0.39 +0.01 26 0 2,585 0
30DEC26 47.00 P 0.00 0.00 0.00 0.53 +0.01 26 0 3,273 0
30DEC26 48.00 P 0.76 0.76 0.75 0.71 +0.02 26 64 6,903 +4
30DEC26 49.00 P 0.92 0.92 0.92 0.91 +0.03 26 61 7,122 0
30DEC26 50.00 P 1.10 1.11 1.09 1.11 +0.02 25 234 15,906 +4
30DEC26 52.50 P 1.80 1.84 1.79 1.86 +0.03 25 159 13,036 -12
30DEC26 55.00 P 2.87 2.87 2.87 2.91 +0.04 25 1 17,730 +1
30DEC26 57.50 P 4.50 4.50 4.50 4.34 +0.10 25 1 7,273 0
30DEC26 60.00 P 0.00 0.00 0.00 6.06 +0.14 25 0 5,276 0
30DEC26 62.50 P 0.00 0.00 0.00 8.13 +0.06 27 0 8,222 0
30DEC26 65.00 P 0.00 0.00 0.00 10.27 +0.39 28 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 12.50 +0.41 28 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 15.27 +0.55 36 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 17.21 +0.41 26 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.75 +0.44 32 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 22.34 +0.46 38 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 24.79 +0.53 39 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 27.20 +0.43 36 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.70 +0.43 38 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 32.20 +0.44 41 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 34.71 +0.46 44 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 37.32 +0.56 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.77 +0.51 52 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 42.33 +0.57 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.83 +0.58 59 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.33 +0.58 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.83 +0.58 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.31 +0.57 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.82 +0.57 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.32 +0.58 68 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 59.76 +0.52 67 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.26 +0.52 68 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 64.76 +0.53 70 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 67.25 +0.51 71 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 69.75 +0.51 73 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.31 +0.58 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 74.81 +0.58 79 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 77.25 +0.51 77 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 28 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 0.00 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 27 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 0.00 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 -0.01 27 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.48 -0.01 27 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.62 -0.01 27 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 0.77 0.00 27 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.96 0.00 27 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.16 +0.01 27 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.36 +0.02 26 0 1,123 0
30MAR27 49.00 P 1.63 1.63 1.63 1.61 +0.03 26 1 3,933 0
30MAR27 50.00 P 0.00 0.00 0.00 1.89 +0.02 26 0 3,431 0
30MAR27 52.50 P 0.00 0.00 0.00 2.76 +0.04 26 0 7,475 0
30MAR27 55.00 P 3.93 3.93 3.93 3.86 +0.07 25 155 10,884 +46
30MAR27 57.50 P 0.00 0.00 0.00 5.22 +0.09 25 0 2,285 0
30MAR27 60.00 P 6.85 6.85 6.85 6.83 +0.12 26 60 17,100 -30
30MAR27 62.50 P 8.77 8.77 8.66 8.49 -0.28 25 145 2,377 -20
30MAR27 65.00 P 0.00 0.00 0.00 10.81 +0.35 27 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 12.88 +0.34 27 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 15.27 +0.55 29 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 17.40 +0.42 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.75 +0.41 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.34 +0.46 31 0 0 0
30MAR27 80.00 P 24.73 24.73 24.73 24.79 +0.52 32 80 82 +78
30MAR27 82.50 P 0.00 0.00 0.00 27.33 +0.56 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.83 +0.56 38 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 32.34 +0.58 40 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 34.83 +0.56 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.32 +0.56 43 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.82 +0.56 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.33 +0.57 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.83 +0.58 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.33 +0.58 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.83 +0.57 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.31 +0.55 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 54.83 +0.58 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.33 +0.59 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 59.81 +0.57 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 62.31 +0.57 59 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 64.81 +0.56 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 67.30 +0.55 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 69.80 +0.55 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 72.31 +0.58 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 74.81 +0.58 65 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 77.30 +0.56 66 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 0.01 -0.01 27 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.20 -0.05 27 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.28 -0.04 27 0 166 0
29JUN27 39.00 P 0.71 0.71 0.71 0.36 -0.05 27 1 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.46 -0.05 27 0 89 0
29JUN27 41.00 P 0.96 0.96 0.96 0.58 -0.06 27 31 1,220 +10
29JUN27 42.00 P 0.00 0.00 0.00 0.73 -0.05 27 0 325 0
29JUN27 43.00 P 0.00 0.00 0.00 0.89 -0.06 27 0 1,090 0
29JUN27 44.00 P 1.44 1.44 1.44 1.09 -0.06 27 2 553 0
29JUN27 45.00 P 0.00 0.00 0.00 1.30 -0.05 28 0 809 0
29JUN27 46.00 P 0.00 0.00 0.00 1.56 -0.05 28 0 1,408 0
29JUN27 47.00 P 0.00 0.00 0.00 1.83 -0.04 28 0 714 0
29JUN27 48.00 P 0.00 0.00 0.00 2.15 -0.03 28 0 1,187 0
29JUN27 49.00 P 0.00 0.00 0.00 2.49 -0.02 28 0 663 0
29JUN27 50.00 P 0.00 0.00 0.00 2.85 0.00 28 0 811 0
29JUN27 52.50 P 0.00 0.00 0.00 3.90 +0.02 28 0 5,436 0
29JUN27 55.00 P 0.00 0.00 0.00 5.17 +0.07 29 0 700 0
29JUN27 57.50 P 6.70 6.70 6.70 6.62 +0.11 29 4 1,462 0
29JUN27 60.00 P 0.00 0.00 0.00 8.31 +0.16 30 0 3,177 0
29JUN27 62.50 P 0.00 0.00 0.00 10.14 +0.28 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.10 +0.41 32 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 14.19 +0.27 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.36 +0.29 34 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 18.62 +0.35 35 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.88 +0.40 36 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.14 +0.41 37 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.37 +0.35 36 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 27.69 +0.35 37 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.04 +0.37 37 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.40 +0.37 37 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 34.91 +0.51 39 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.32 +0.55 39 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.82 +0.56 40 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.33 +0.56 42 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.83 +0.58 44 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.33 +0.58 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.83 +0.57 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.32 +0.56 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.83 +0.57 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 57.33 +0.59 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 59.83 +0.58 52 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 62.31 +0.56 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 64.82 +0.57 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 67.32 +0.57 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 69.82 +0.57 56 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 72.32 +0.59 58 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 74.82 +0.58 59 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 77.30 +0.56 59 0 0 0
TOTAL PUT 4,219 465,680 +1,097
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$ 10.060
28AUG26 3.80 C 0.00 0.00 0.00 6.30 -0.05 578 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 6.19 -0.05 536 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 6.06 -0.08 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.96 -0.09 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.86 -0.08 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.77 -0.07 408 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.68 -0.06 442 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.58 -0.06 431 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.49 -0.06 450 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 5.38 -0.06 410 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 5.19 -0.06 417 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 5.06 -0.08 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.81 -0.08 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.56 -0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.31 -0.08 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 4.10 -0.04 328 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.84 -0.05 289 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.59 -0.05 268 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.34 -0.05 248 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.08 -0.06 211 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.84 -0.05 210 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.60 -0.04 204 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.34 -0.05 173 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.06 -0.08 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.82 -0.07 110 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.58 -0.06 110 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.35 -0.04 112 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 1.06 -0.08 0 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.81 -0.08 0 0 2,005 0
28AUG26 9.50 C 0.00 0.00 0.00 0.57 -0.08 39 0 2,749 0
28AUG26 9.75 C 0.38 0.38 0.38 0.34 -0.08 35 2 2,812 0
28AUG26 10.00 C 0.19 0.19 0.19 0.16 -0.08 34 4 4,847 -4
28AUG26 10.50 C 0.04 0.05 0.03 0.02 -0.03 38 140 2,243 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,559 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 119 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 168 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 183 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 211 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 436 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 461 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 6.30 -0.05 213 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.19 -0.05 198 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.08 -0.08 182 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.98 -0.08 177 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.87 -0.09 153 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.78 -0.08 168 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.68 -0.08 163 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.58 -0.09 159 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.49 -0.06 165 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.38 -0.07 151 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.28 -0.07 147 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.19 -0.06 153 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.08 -0.07 139 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.83 -0.07 130 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.58 -0.07 121 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.33 -0.07 113 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.10 -0.05 120 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.84 -0.06 105 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.59 -0.06 98 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.34 -0.06 90 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.08 -0.09 77 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.84 -0.06 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.60 -0.05 75 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 -0.08 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.08 -0.09 52 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.82 -0.08 32 0 993 0
29SEP26 8.50 C 0.00 0.00 0.00 1.58 -0.09 40 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.35 -0.06 42 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.07 -0.07 0 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.88 -0.06 35 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 -0.03 36 0 1,859 0
29SEP26 9.75 C 0.49 0.50 0.49 0.48 -0.07 31 80 1,505 -75
29SEP26 10.00 C 0.35 0.38 0.35 0.35 -0.05 32 154 2,779 -58
29SEP26 10.50 C 0.20 0.21 0.18 0.17 -0.04 33 55 5,082 +5
29SEP26 11.00 C 0.10 0.10 0.09 0.08 -0.02 34 20 2,333 +20
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 3,350 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 770 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 355 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.31 -0.05 173 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.21 -0.05 169 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.11 -0.05 165 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.01 -0.05 161 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.89 -0.07 146 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.79 -0.07 143 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.71 -0.05 149 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.59 -0.08 136 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.51 -0.05 142 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.41 -0.05 138 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.31 -0.04 135 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.21 -0.05 131 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.11 -0.04 128 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.86 -0.05 120 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.61 -0.05 113 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.36 -0.05 106 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.10 -0.06 96 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.86 -0.05 92 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.61 -0.05 86 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.35 -0.06 77 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.08 -0.09 63 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.85 -0.06 65 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.60 -0.06 60 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.34 -0.08 52 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.11 -0.06 52 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.85 -0.05 44 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.58 -0.09 34 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.38 -0.04 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.11 -0.08 31 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.91 -0.07 32 0 578 0
29OCT26 9.50 C 0.00 0.00 0.00 0.75 -0.05 33 0 795 0
29OCT26 9.75 C 0.00 0.00 0.00 0.57 -0.05 31 1 602 0
29OCT26 10.00 C 0.00 0.00 0.00 0.44 -0.05 31 0 462 0
29OCT26 10.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 606 0
29OCT26 11.00 C 0.20 0.20 0.19 0.16 -0.03 32 138 588 +128
29OCT26 11.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 730 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 543 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 40 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.31 -0.05 150 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.21 -0.05 146 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.11 -0.05 142 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.01 -0.05 139 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.90 -0.06 132 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.80 -0.06 129 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.71 -0.05 129 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.60 -0.07 122 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.51 -0.05 123 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.41 -0.05 120 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.31 -0.04 116 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.21 -0.05 114 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.11 -0.04 111 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.86 -0.05 104 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.61 -0.05 97 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.36 -0.05 91 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.10 -0.06 83 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.86 -0.05 79 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.61 -0.05 74 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.35 -0.06 67 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.10 -0.07 62 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.85 -0.06 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.60 -0.06 52 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.36 -0.06 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.11 -0.06 45 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.87 -0.03 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.63 -0.04 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.40 -0.02 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.16 -0.06 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.98 -0.05 32 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.81 -0.03 31 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.66 -0.04 30 0 348 0
27NOV26 10.00 C 0.55 0.55 0.55 0.55 -0.03 31 6 1,041 +6
27NOV26 10.50 C 0.41 0.41 0.41 0.38 -0.03 32 100 135 +95
27NOV26 11.00 C 0.27 0.27 0.27 0.25 -0.02 32 6 41 +6
27NOV26 11.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 0.00 33 0 10 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.31 -0.05 131 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.21 -0.05 128 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.11 -0.05 124 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.01 -0.05 121 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.90 -0.06 115 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.80 -0.06 112 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.71 -0.05 113 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.60 -0.07 107 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.51 -0.05 107 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.41 -0.05 104 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.31 -0.04 102 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.21 -0.05 99 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.11 -0.04 96 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.86 -0.05 90 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.61 -0.05 85 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.36 -0.05 79 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.10 -0.06 72 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.86 -0.05 69 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.61 -0.05 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.36 -0.05 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.11 -0.06 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.86 -0.05 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.62 -0.04 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.36 -0.06 43 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 2.12 -0.05 40 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.88 -0.02 37 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.65 -0.03 35 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.44 -0.02 34 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 -0.03 32 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 -0.06 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 -0.05 30 0 1,452 0
30DEC26 9.75 C 0.00 0.00 0.00 0.76 -0.04 30 0 926 0
30DEC26 10.00 C 0.68 0.68 0.68 0.65 -0.04 30 3 4,217 -3
30DEC26 10.50 C 0.48 0.49 0.48 0.46 -0.04 30 152 3,742 0
30DEC26 11.00 C 0.36 0.36 0.36 0.34 -0.02 31 3 1,642 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 -0.02 31 0 1,879 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 1,352 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 1,202 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 32 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 32 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.31 -0.05 102 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.21 -0.05 99 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.11 -0.05 96 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.01 -0.05 94 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.90 -0.06 89 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.80 -0.06 87 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.71 -0.05 87 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.60 -0.07 83 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.51 -0.05 83 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.41 -0.05 80 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.31 -0.04 78 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.21 -0.05 76 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.11 -0.04 74 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.86 -0.05 70 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.61 -0.05 65 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.36 -0.05 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.10 -0.06 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.86 -0.05 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.61 -0.05 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.36 -0.05 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.11 -0.06 42 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.87 -0.04 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.62 -0.04 36 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.38 -0.04 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.16 -0.03 33 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.96 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.77 -0.03 31 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.59 -0.05 31 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.43 -0.04 31 0 221 0
30MAR27 9.25 C 0.00 0.00 0.00 1.28 -0.02 31 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.13 -0.06 30 0 715 0
30MAR27 9.75 C 1.03 1.03 1.03 0.99 -0.04 30 60 325 +57
30MAR27 10.00 C 0.00 0.00 0.00 0.88 -0.03 30 0 1,436 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 -0.03 30 0 1,534 0
30MAR27 11.00 C 0.60 0.60 0.60 0.55 -0.03 31 98 1,897 +41
30MAR27 11.50 C 0.46 0.46 0.46 0.42 -0.03 31 3 168 +3
30MAR27 12.00 C 0.00 0.00 0.00 0.32 -0.02 31 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 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 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.31 -0.05 85 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.21 -0.05 82 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.11 -0.05 80 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.01 -0.05 78 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.90 -0.06 75 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.80 -0.06 73 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.71 -0.05 72 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.60 -0.07 69 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.51 -0.05 68 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.41 -0.05 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.31 -0.04 65 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.21 -0.05 63 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.11 -0.04 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.86 -0.05 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.61 -0.05 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.36 -0.05 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.10 -0.06 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.86 -0.05 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.61 -0.05 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.36 -0.05 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.11 -0.06 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.89 -0.03 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.67 -0.01 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.44 -0.04 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.25 -0.06 30 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.07 -0.07 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.92 -0.06 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.76 -0.06 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.62 -0.06 30 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.49 -0.05 31 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.37 -0.05 31 0 148 0
29JUN27 9.75 C 1.23 1.23 1.23 1.24 -0.06 31 30 128 0
29JUN27 10.00 C 0.00 0.00 0.00 1.14 -0.05 31 0 370 0
29JUN27 10.50 C 0.92 0.92 0.92 0.94 -0.05 31 79 364 +79
29JUN27 11.00 C 0.00 0.00 0.00 0.78 -0.04 32 0 607 0
29JUN27 11.50 C 0.00 0.00 0.00 0.64 -0.04 32 0 312 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 -0.03 32 0 38 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 -0.03 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.01 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 -0.02 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
TOTAL CALL 1,134 106,682 +300
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 471 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 459 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 448 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 209 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 176 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 160 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 145 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,377 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1,327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,583 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1,863 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3,400 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 2,974 0
28AUG26 10.00 P 0.09 0.10 0.09 0.10 0.00 35 122 2,164 +62
28AUG26 10.50 P 0.00 0.00 0.00 0.47 +0.05 44 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 0.95 +0.06 59 0 545 0
28AUG26 11.50 P 0.00 0.00 0.00 1.45 +0.09 82 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.00 +0.13 146 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.94 +0.05 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.44 +0.07 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.03 +0.16 291 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.45 +0.06 217 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.02 +0.13 319 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.51 +0.12 325 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.01 +0.14 339 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.44 +0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.01 +0.12 368 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.50 +0.11 372 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.94 +0.05 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.51 +0.12 407 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.01 +0.12 419 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 11.01 +0.12 441 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 12.01 +0.14 462 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 12.94 +0.08 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 13.94 +0.07 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 14.94 +0.08 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 15.94 +0.06 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 16.94 +0.08 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 17.94 +0.08 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 18.94 +0.08 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 19.94 +0.05 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 107 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 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 92 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 38 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 34 0 9,331 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 32 0 9,119 0
29SEP26 9.00 P 0.11 0.11 0.09 0.10 0.00 31 186 2,540 -33
29SEP26 9.25 P 0.14 0.16 0.14 0.17 +0.01 32 4 1,905 +3
29SEP26 9.50 P 0.24 0.25 0.24 0.26 +0.01 32 157 3,518 -145
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.03 34 0 2,324 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 +0.02 33 0 2,711 0
29SEP26 10.50 P 0.84 0.84 0.84 0.89 +0.05 36 30 2,219 0
29SEP26 11.00 P 0.00 0.00 0.00 1.31 +0.06 38 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 1.79 +0.07 43 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.23 +0.02 37 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.75 +0.03 50 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.24 +0.04 53 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.74 +0.04 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.23 +0.04 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.73 +0.04 64 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.24 +0.05 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.73 +0.08 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.23 +0.08 79 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.73 +0.08 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.23 +0.08 87 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.72 +0.08 84 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.23 +0.08 95 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.73 +0.09 99 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.23 +0.09 102 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.72 +0.08 99 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.22 +0.08 103 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.22 +0.08 109 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.22 +0.08 116 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.22 +0.09 122 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.21 +0.07 118 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.22 +0.09 134 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.21 +0.08 130 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.21 +0.08 136 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.21 +0.08 141 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.21 +0.08 146 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.21 +0.08 151 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 80 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 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 67 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 58 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 42 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 35 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 0.00 0.00 0.00 0.04 0.00 33 0 908 0
29OCT26 8.25 P 0.05 0.05 0.05 0.06 0.00 32 10 438 0
29OCT26 8.50 P 0.00 0.00 0.00 0.09 0.00 32 0 1,740 0
29OCT26 8.75 P 0.12 0.12 0.12 0.14 +0.01 32 131 6,971 +101
29OCT26 9.00 P 0.18 0.18 0.18 0.20 +0.02 32 1 1,586 +1
29OCT26 9.25 P 0.00 0.00 0.00 0.28 +0.02 32 0 1,704 0
29OCT26 9.50 P 0.35 0.37 0.35 0.39 +0.03 32 170 733 +47
29OCT26 9.75 P 0.47 0.47 0.47 0.50 +0.03 32 22 226 +22
29OCT26 10.00 P 0.00 0.00 0.00 0.65 +0.03 33 0 145 0
29OCT26 10.50 P 0.00 0.00 0.00 0.98 +0.04 33 0 50 0
29OCT26 11.00 P 1.37 1.37 1.37 1.39 +0.06 35 30 120 +30
29OCT26 11.50 P 0.00 0.00 0.00 1.79 +0.03 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.26 +0.03 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.75 +0.03 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.24 +0.04 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.74 +0.04 45 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.23 +0.04 47 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.73 +0.04 50 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.24 +0.05 57 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.73 +0.08 58 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.23 +0.08 61 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.73 +0.08 64 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.23 +0.07 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.72 +0.08 66 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.23 +0.08 74 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.73 +0.09 77 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.23 +0.08 79 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.72 +0.08 77 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.22 +0.08 80 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.22 +0.08 85 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.22 +0.08 90 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.22 +0.08 95 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.21 +0.07 93 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.22 +0.09 104 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.21 +0.08 102 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.21 +0.08 106 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.21 +0.08 110 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.21 +0.08 114 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.21 +0.08 118 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 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 74 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 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 65 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 52 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 38 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 124 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 375 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 0.00 31 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 908 0
27NOV26 8.75 P 0.00 0.00 0.00 0.20 +0.01 31 0 690 0
27NOV26 9.00 P 0.26 0.26 0.26 0.27 +0.01 31 1 217 0
27NOV26 9.25 P 0.00 0.00 0.00 0.36 +0.02 31 0 3,921 0
27NOV26 9.50 P 0.00 0.00 0.00 0.47 +0.02 32 0 280 0
27NOV26 9.75 P 0.00 0.00 0.00 0.59 +0.03 32 0 210 0
27NOV26 10.00 P 0.00 0.00 0.00 0.74 +0.04 32 0 180 0
27NOV26 10.50 P 0.00 0.00 0.00 1.06 +0.05 33 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 1.45 +0.06 34 0 30 0
27NOV26 11.50 P 0.00 0.00 0.00 1.86 +0.05 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.31 +0.05 36 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.76 +0.02 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.24 +0.03 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.74 +0.04 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.23 +0.04 40 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.73 +0.04 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.24 +0.05 49 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.73 +0.06 50 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.23 +0.06 53 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.73 +0.06 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.23 +0.06 59 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.72 +0.06 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.23 +0.07 64 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.73 +0.07 66 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.23 +0.07 69 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.72 +0.06 67 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.22 +0.06 70 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.22 +0.06 74 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.22 +0.06 78 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.22 +0.07 82 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.21 +0.06 81 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.22 +0.07 90 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.21 +0.06 89 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.21 +0.06 92 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.21 +0.06 96 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.21 +0.06 99 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.21 +0.07 102 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 67 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 62 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 59 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 56 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 53 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 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1,353 0
30DEC26 7.25 P 0.04 0.04 0.04 0.03 0.00 31 200 1,778 +200
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 31 0 885 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 30 0 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 +0.01 31 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 1,348 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.02 31 0 1,560 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 0.00 30 0 3,614 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 +0.02 31 0 1,889 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 +0.03 31 0 1,942 0
30DEC26 9.75 P 0.66 0.66 0.66 0.67 +0.03 31 123 1,006 +97
30DEC26 10.00 P 0.00 0.00 0.00 0.81 +0.02 31 0 491 0
30DEC26 10.50 P 0.00 0.00 0.00 1.14 +0.04 32 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 +0.06 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.91 +0.05 33 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.33 +0.03 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.79 +0.02 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.24 +0.01 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.74 +0.04 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.23 +0.03 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.73 +0.04 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.24 +0.05 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.73 +0.05 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.23 +0.06 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.73 +0.06 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.23 +0.06 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.72 +0.06 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.23 +0.07 57 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.73 +0.07 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.23 +0.07 62 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.72 +0.06 60 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.22 +0.06 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.22 +0.06 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.22 +0.06 70 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.22 +0.07 74 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.21 +0.06 73 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.22 +0.07 81 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.21 +0.06 80 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.21 +0.06 83 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.21 +0.06 86 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.21 +0.06 89 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.21 +0.06 92 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 53 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 49 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 +0.01 31 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 +0.01 31 0 753 0
30MAR27 8.00 P 0.21 0.21 0.21 0.21 +0.01 31 133 383 +29
30MAR27 8.25 P 0.00 0.00 0.00 0.27 +0.02 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 +0.01 30 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.02 30 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 +0.02 30 0 237 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 +0.02 30 0 1,468 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 +0.04 30 0 1,358 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 +0.03 30 0 473 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 +0.04 30 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 +0.05 31 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 +0.05 32 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 +0.03 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.35 +0.01 28 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.85 +0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.29 +0.01 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.76 +0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.24 +0.03 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.73 +0.03 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.24 +0.05 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.73 +0.05 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.23 +0.06 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.73 +0.06 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.23 +0.06 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.72 +0.05 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.23 +0.07 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.73 +0.07 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.23 +0.07 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.72 +0.06 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.22 +0.06 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.22 +0.06 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.22 +0.06 59 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.22 +0.07 62 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.21 +0.06 61 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.22 +0.07 67 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.21 +0.06 67 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.21 +0.06 69 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.21 +0.06 72 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.21 +0.06 74 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.21 +0.06 77 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 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 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 31 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 0.05 +0.01 34 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29JUN27 7.00 P 0.16 0.16 0.16 0.15 +0.01 33 50 295 -50
29JUN27 7.25 P 0.00 0.00 0.00 0.19 +0.01 33 0 274 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 +0.01 33 0 1,075 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 +0.01 32 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.36 +0.01 33 0 479 0
29JUN27 8.25 P 0.00 0.00 0.00 0.43 +0.01 32 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.52 +0.02 33 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.61 +0.02 33 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.72 +0.02 33 0 296 0
29JUN27 9.25 P 0.00 0.00 0.00 0.83 +0.03 33 0 251 0
29JUN27 9.50 P 0.00 0.00 0.00 0.95 +0.02 33 0 202 0
29JUN27 9.75 P 0.00 0.00 0.00 1.08 +0.03 33 0 92 0
29JUN27 10.00 P 0.00 0.00 0.00 1.22 +0.03 33 0 74 0
29JUN27 10.50 P 0.00 0.00 0.00 1.53 +0.04 34 0 136 0
29JUN27 11.00 P 0.00 0.00 0.00 1.86 +0.04 34 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.23 +0.05 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.63 +0.06 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.04 +0.06 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.48 +0.06 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.92 +0.05 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.37 +0.03 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.81 +0.01 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.29 +0.03 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.75 +0.03 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.23 +0.04 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.73 +0.05 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.23 +0.05 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.72 +0.05 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.23 +0.06 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.73 +0.07 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.23 +0.07 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.72 +0.04 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.22 +0.06 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.22 +0.06 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.22 +0.06 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.22 +0.06 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.21 +0.04 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.22 +0.05 60 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.21 +0.06 60 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.21 +0.06 62 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.21 +0.06 65 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.21 +0.06 67 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.21 +0.06 69 0 0 0
TOTAL PUT 1,370 154,448 +364
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$ 43.300
28AUG26 30.00 C 0.00 0.00 0.00 13.31 -4.60 141 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 12.31 -4.61 128 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.31 -4.61 116 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.31 -4.62 104 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.30 -4.63 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.31 -4.64 81 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 7.31 -4.65 70 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 6.31 -4.44 59 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 5.32 -4.45 64 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 4.34 -4.62 62 0 57 0
28AUG26 40.00 C 5.08 5.08 3.16 3.41 -4.40 64 84 40 -10
28AUG26 41.00 C 3.20 3.20 3.20 2.46 -4.43 55 10 60 +10
28AUG26 42.00 C 0.00 0.00 0.00 1.81 -4.19 66 0 50 0
28AUG26 43.00 C 1.43 1.58 0.90 1.15 -4.01 63 73 71 +21
28AUG26 44.00 C 1.13 1.27 0.54 0.73 -3.65 65 142 102 +92
28AUG26 45.00 C 1.03 1.13 0.31 0.41 -3.26 65 580 394 +311
28AUG26 46.00 C 0.25 0.33 0.17 0.21 -2.81 65 350 945 +145
28AUG26 47.00 C 0.25 0.45 0.12 0.10 -2.28 64 511 1,366 +83
28AUG26 48.00 C 0.28 0.28 0.10 0.05 -1.85 66 558 1,601 +506
28AUG26 49.00 C 0.10 0.15 0.06 0.02 -1.54 66 576 1,711 -448
28AUG26 50.00 C 0.12 0.12 0.05 0.01 -1.22 68 288 1,566 +163
28AUG26 52.50 C 0.07 0.07 0.03 0.01 -0.60 88 104 1,461 -4
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.26 106 0 1,803 0
28AUG26 57.50 C 0.01 0.01 0.01 0.01 -0.10 123 30 1,444 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.04 139 0 1,174 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 154 0 1,365 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 168 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 182 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 195 0 831 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 207 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 219 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 231 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 242 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 252 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 263 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 272 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 282 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 291 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 300 0 160 0
04SEP26 37.50 C 0.00 0.00 0.00 5.94 - 57 0 0 -
04SEP26 38.00 C 0.00 0.00 0.00 5.49 -4.37 58 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 5.04 -4.35 58 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 4.61 -4.35 58 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 4.19 -4.24 58 0 0 0
04SEP26 40.00 C 3.46 4.24 3.46 3.79 -4.19 58 16 8 +8
04SEP26 40.50 C 0.00 0.00 0.00 3.41 -4.12 58 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 3.05 -4.05 58 0 0 0
04SEP26 41.50 C 2.33 2.33 2.33 2.65 -4.03 55 10 10 +10
04SEP26 42.00 C 0.00 0.00 0.00 2.34 -3.93 56 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 2.07 -3.80 57 0 0 0
04SEP26 43.00 C 2.77 2.78 1.95 1.81 -3.67 57 62 62 +62
04SEP26 43.50 C 2.46 2.46 1.62 1.62 -3.49 59 35 35 +35
04SEP26 44.00 C 1.84 1.84 1.68 1.36 -3.39 58 28 28 +15
04SEP26 44.50 C 1.60 1.60 1.60 1.18 -3.23 58 18 18 +18
04SEP26 45.00 C 1.40 1.79 1.00 1.00 -3.08 58 108 34 +34
04SEP26 45.50 C 1.22 1.22 0.92 0.87 -2.89 59 131 106 +106
04SEP26 46.00 C 1.35 1.35 1.35 0.73 -2.63 59 10 10 +10
04SEP26 46.50 C 0.00 0.00 0.00 0.61 -2.48 59 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 0.50 -2.34 58 0 18 0
04SEP26 47.50 C 0.00 0.00 0.00 0.41 -2.18 58 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.34 -2.03 59 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.27 -1.90 58 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 0.22 -1.76 58 0 15 0
04SEP26 49.50 C 0.24 0.24 0.24 0.18 -1.62 59 167 167 +167
04SEP26 50.00 C 0.20 0.20 0.20 0.14 -1.51 58 15 45 +15
04SEP26 51.00 C 0.00 0.00 0.00 0.09 -1.27 58 0 1 0
04SEP26 52.00 C 0.11 0.11 0.11 0.06 -1.03 59 15 15 +15
04SEP26 53.00 C 0.10 0.10 0.10 0.04 -0.83 60 15 15 +7
04SEP26 54.00 C 0.00 0.00 0.00 0.02 -0.66 59 0 30 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.52 58 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.40 61 0 30 0
04SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.30 65 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.23 69 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.17 72 0 15 0
04SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.13 76 0 34 0
04SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.09 79 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 0.01 -0.07 82 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 0.01 -0.05 86 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 0.01 -0.03 89 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.37 -4.56 0 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 12.51 -4.44 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.49 -4.43 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.58 -4.36 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.58 -4.39 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.66 -4.36 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.78 -4.50 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.94 -4.35 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.15 -4.31 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.40 -4.19 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.71 -3.88 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.07 -3.74 51 0 30 0
29SEP26 42.00 C 3.49 3.65 3.40 3.46 -3.62 51 130 129 +129
29SEP26 43.00 C 3.35 3.35 2.84 2.97 -3.41 51 96 91 +91
29SEP26 44.00 C 2.90 2.90 2.40 2.54 -3.19 52 2,229 3,326 +2,187
29SEP26 45.00 C 2.12 2.23 2.10 2.16 -2.96 52 146 1,018 +30
29SEP26 46.00 C 1.76 1.76 1.76 1.80 -2.66 52 22 1,397 -22
29SEP26 47.00 C 1.48 1.48 1.43 1.49 -2.43 52 30 1,203 -10
29SEP26 48.00 C 1.26 1.26 1.26 1.22 -2.27 52 15 662 +15
29SEP26 49.00 C 0.00 0.00 0.00 0.99 -2.10 52 0 1,774 0
29SEP26 50.00 C 1.31 1.31 0.88 0.80 -1.92 52 242 1,650 -86
29SEP26 52.50 C 0.87 0.87 0.56 0.46 -1.53 52 412 14,710 +121
29SEP26 55.00 C 0.80 1.13 0.40 0.25 -1.12 52 77 1,735 +3
29SEP26 57.50 C 0.44 0.44 0.30 0.14 -0.79 52 16 492 -5
29SEP26 60.00 C 0.20 0.20 0.17 0.07 -0.54 52 83 1,143 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.36 53 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.24 53 0 2,551 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.15 53 0 1,692 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.09 56 0 2,590 0
29SEP26 72.50 C 0.05 0.05 0.05 0.01 -0.06 60 120 3,949 -18
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 114 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 115 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,447 0
29OCT26 36.00 C 0.00 0.00 0.00 8.44 -4.08 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.66 -4.01 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.95 -4.13 52 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.28 -3.78 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.65 -3.74 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.07 -3.59 52 0 0 0
29OCT26 42.00 C 4.49 4.49 4.49 4.50 -3.49 51 5 5 +5
29OCT26 43.00 C 4.97 4.97 3.80 4.04 -3.31 52 58 56 +56
29OCT26 44.00 C 4.54 4.54 3.59 3.61 -3.14 52 130 270 +81
29OCT26 45.00 C 4.09 4.09 3.27 3.21 -2.97 52 25 330 +1
29OCT26 46.00 C 3.69 3.69 2.75 2.87 -2.95 53 34 201 +10
29OCT26 47.00 C 0.00 0.00 0.00 2.52 -2.54 53 0 9,402 0
29OCT26 48.00 C 2.45 2.45 2.22 2.21 -2.34 53 50 6,342 -48
29OCT26 49.00 C 0.00 0.00 0.00 1.93 -2.21 52 0 617 0
29OCT26 50.00 C 2.09 2.09 1.74 1.68 -2.16 52 135 831 -103
29OCT26 52.50 C 1.55 1.55 1.50 1.17 -1.74 52 110 847 +100
29OCT26 55.00 C 0.00 0.00 0.00 0.81 -1.54 52 0 1,459 0
29OCT26 57.50 C 0.72 0.72 0.72 0.55 -1.25 52 15 704 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.37 -0.99 52 0 2,863 0
29OCT26 62.50 C 0.00 0.00 0.00 0.24 -0.78 52 0 1,115 0
29OCT26 65.00 C 0.46 0.46 0.46 0.16 -0.60 52 5 350 -5
29OCT26 67.50 C 0.00 0.00 0.00 0.11 -0.45 52 0 822 0
29OCT26 70.00 C 0.24 0.24 0.24 0.07 -0.34 52 20 204 +20
29OCT26 72.50 C 0.00 0.00 0.00 0.05 -0.25 53 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.03 -0.19 52 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.02 -0.14 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.11 51 0 195 0
27NOV26 36.00 C 0.00 0.00 0.00 9.18 -4.17 55 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.44 -4.07 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.75 -3.90 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.14 -3.88 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.62 -3.70 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.07 -3.35 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.51 -3.34 54 0 0 0
27NOV26 43.00 C 5.15 5.21 5.10 5.07 -3.18 54 51 51 +51
27NOV26 44.00 C 5.20 5.25 4.62 4.64 -3.11 54 77 77 +77
27NOV26 45.00 C 4.61 4.61 4.28 4.28 -2.88 55 50 151 +45
27NOV26 46.00 C 4.40 4.43 3.88 3.88 -2.95 55 60 180 +15
27NOV26 47.00 C 4.10 4.10 3.55 3.55 -2.52 55 165 7,757 +120
27NOV26 48.00 C 3.76 3.76 3.66 3.25 -2.37 55 30 395 +10
27NOV26 49.00 C 0.00 0.00 0.00 2.95 -2.29 55 0 697 0
27NOV26 50.00 C 3.37 3.37 3.37 2.67 -2.17 55 126 423 -126
27NOV26 52.50 C 0.00 0.00 0.00 2.06 -1.97 55 0 419 0
27NOV26 55.00 C 0.00 0.00 0.00 1.58 -1.78 55 0 232 0
27NOV26 57.50 C 0.00 0.00 0.00 1.20 -1.54 55 0 331 0
27NOV26 60.00 C 0.00 0.00 0.00 0.91 -1.30 55 0 341 0
27NOV26 62.50 C 0.00 0.00 0.00 0.69 -1.09 55 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.50 -0.92 54 0 203 0
27NOV26 67.50 C 0.00 0.00 0.00 0.39 -0.74 55 0 109 0
27NOV26 70.00 C 0.00 0.00 0.00 0.29 -0.61 55 0 12 0
27NOV26 72.50 C 0.00 0.00 0.00 0.21 -0.51 54 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 14.35 -4.27 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.49 -4.35 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.79 -4.12 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.94 -4.17 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.33 -3.96 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.59 -3.85 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.90 -3.82 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.23 -3.77 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.63 -3.58 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.99 -3.53 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.50 -3.14 56 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 6.88 -3.33 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.35 -3.26 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.87 -3.27 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.45 -3.10 54 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 5.06 -2.86 55 0 69 0
30DEC26 46.00 C 4.75 4.75 4.75 4.75 -2.69 55 295 295 +280
30DEC26 47.00 C 0.00 0.00 0.00 4.36 -2.59 55 0 236 0
30DEC26 48.00 C 0.00 0.00 0.00 4.05 -2.47 55 0 80 0
30DEC26 49.00 C 0.00 0.00 0.00 3.75 -2.37 55 0 535 0
30DEC26 50.00 C 3.50 3.57 3.50 3.45 -2.30 55 51 1,259 +50
30DEC26 52.50 C 0.00 0.00 0.00 2.80 -2.13 55 0 872 0
30DEC26 55.00 C 2.50 2.50 2.50 2.26 -1.97 55 6 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 1.81 -1.78 55 0 500 0
30DEC26 60.00 C 2.08 2.13 2.08 1.45 -1.56 55 48 875 -48
30DEC26 62.50 C 0.00 0.00 0.00 1.16 -1.36 55 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 -1.17 55 0 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.71 -1.04 54 0 3,037 0
30DEC26 70.00 C 1.22 1.22 0.99 0.59 -0.87 55 6 2,348 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 -0.75 54 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 -0.64 55 0 2,547 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.54 55 0 1,284 0
30DEC26 80.00 C 0.59 0.59 0.59 0.23 -0.46 54 2 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 -0.39 54 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 -0.33 55 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 -0.27 55 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 -0.24 54 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.20 54 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.16 55 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.14 55 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.11 55 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.10 55 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.09 54 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.08 51 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 15.55 -4.33 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.75 -4.29 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.11 -4.12 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.34 -4.16 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.81 -3.94 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.17 -3.89 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.50 -3.82 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.03 -3.60 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.43 -3.55 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.93 -3.49 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.42 -3.24 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.95 -3.18 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.37 -3.16 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.90 -3.18 56 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 7.47 -3.07 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.09 -3.15 56 0 176 0
30MAR27 46.00 C 7.36 7.36 7.36 6.73 -2.83 56 15 105 +15
30MAR27 47.00 C 7.00 7.00 7.00 6.39 -2.74 56 15 110 +15
30MAR27 48.00 C 6.66 6.66 6.66 6.06 -2.62 56 15 182 +15
30MAR27 49.00 C 0.00 0.00 0.00 5.76 -2.55 57 0 40 0
30MAR27 50.00 C 6.01 6.01 6.01 5.48 -2.43 57 30 392 +30
30MAR27 52.50 C 0.00 0.00 0.00 4.76 -2.40 57 0 405 0
30MAR27 55.00 C 4.25 4.25 4.25 4.13 -2.27 57 17 117 +17
30MAR27 57.50 C 0.00 0.00 0.00 3.58 -2.15 56 0 223 0
30MAR27 60.00 C 3.54 3.54 3.54 3.10 -1.99 56 1 282 0
30MAR27 62.50 C 0.00 0.00 0.00 2.69 -1.82 56 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 2.33 -1.67 56 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 2.01 -1.53 56 0 289 0
30MAR27 70.00 C 2.53 2.53 2.18 1.74 -1.39 56 9 284 +7
30MAR27 72.50 C 0.00 0.00 0.00 1.51 -1.26 56 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 1.31 -1.15 56 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 1.13 -1.05 56 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.98 -0.95 56 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 0.85 -0.86 56 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.74 -0.78 56 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.64 -0.70 56 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.56 -0.63 56 0 56 0
30MAR27 92.50 C 1.08 1.08 1.08 0.49 -0.57 56 2 13 -2
30MAR27 95.00 C 0.00 0.00 0.00 0.42 -0.52 56 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.37 -0.47 56 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.32 -0.42 56 0 89 0
30MAR27 102.50 C 0.77 0.77 0.77 0.28 -0.38 56 2 345 -2
29JUN27 36.00 C 13.60 13.60 13.60 13.11 -3.68 59 1 1 +1
29JUN27 37.00 C 0.00 0.00 0.00 12.51 -3.70 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.07 -3.52 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.54 -3.51 58 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.00 -3.51 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.67 -3.27 59 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.10 -3.34 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.69 -3.27 58 0 0 0
29JUN27 44.00 C 9.29 9.29 9.29 9.29 -3.19 58 10 10 0
29JUN27 45.00 C 0.00 0.00 0.00 8.84 -3.16 57 0 11 0
29JUN27 46.00 C 8.66 8.66 8.40 8.50 -3.10 58 2 48 +2
29JUN27 47.00 C 0.00 0.00 0.00 8.16 -2.82 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.87 -2.71 58 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 7.54 -2.66 58 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 7.24 -2.58 58 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 6.58 -2.46 58 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 5.95 -2.34 58 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 5.35 -2.22 58 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 4.81 -2.15 58 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 4.33 -2.01 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.90 -1.88 58 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 3.51 -1.76 58 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 3.17 -1.63 58 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 2.85 -1.53 58 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 2.58 -1.42 58 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 2.32 -1.33 58 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.10 -1.24 58 0 400 0
29JUN27 82.50 C 0.00 0.00 0.00 1.90 -1.15 58 0 20 0
29JUN27 85.00 C 2.27 2.27 2.27 1.72 -1.07 58 1 131 +1
29JUN27 87.50 C 0.00 0.00 0.00 1.55 -1.00 58 0 1 0
29JUN27 90.00 C 1.96 1.96 1.96 1.41 -0.93 58 314 294 -55
29JUN27 92.50 C 1.94 1.94 1.77 1.28 -0.86 58 308 376 -176
29JUN27 95.00 C 1.90 1.90 1.75 1.16 -0.80 58 360 1,117 +1
TOTAL CALL 10,210 186,974 +4,281
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 111 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 71 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.02 71 0 54 0
28AUG26 39.00 P 0.12 0.12 0.05 0.04 -0.03 66 276 450 +177
28AUG26 40.00 P 0.09 0.15 0.07 0.10 -0.02 64 85 698 +15
28AUG26 41.00 P 0.13 0.30 0.13 0.24 +0.04 65 320 593 +45
28AUG26 42.00 P 0.20 0.68 0.20 0.46 +0.14 63 496 1,537 +314
28AUG26 43.00 P 0.38 1.15 0.38 0.88 +0.42 65 236 694 -14
28AUG26 44.00 P 1.10 1.79 0.65 1.40 +0.73 64 773 280 -268
28AUG26 45.00 P 2.50 2.60 1.14 2.15 +1.16 69 189 1,033 -15
28AUG26 46.00 P 1.90 2.85 1.90 2.85 +1.53 59 129 1,236 -83
28AUG26 47.00 P 2.50 4.00 2.50 3.72 +1.98 49 28 1,944 -5
28AUG26 48.00 P 3.65 4.90 3.65 4.73 +2.39 63 37 542 -10
28AUG26 49.00 P 0.00 0.00 0.00 5.71 +2.77 63 0 759 0
28AUG26 50.00 P 6.80 6.80 6.57 6.80 +3.30 101 50 1,433 -50
28AUG26 52.50 P 9.38 9.38 8.60 9.48 +4.08 158 20 1,267 -20
28AUG26 55.00 P 0.00 0.00 0.00 11.70 +4.13 0 0 1,208 -260
28AUG26 57.50 P 0.00 0.00 0.00 14.31 +4.43 176 0 245 -28
28AUG26 60.00 P 0.00 0.00 0.00 16.82 +4.47 200 0 250 -276
28AUG26 62.50 P 0.00 0.00 0.00 19.20 +4.37 0 0 1,354 -313
28AUG26 65.00 P 0.00 0.00 0.00 21.82 +4.50 237 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.32 +4.50 255 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.82 +4.50 271 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 29.21 +4.39 220 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 31.81 +4.49 299 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 34.32 +4.50 318 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 36.82 +4.50 331 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 39.32 +4.50 344 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 41.82 +4.50 357 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 44.32 +4.50 369 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 46.82 +4.50 381 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 49.27 +4.45 368 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 51.74 +4.42 358 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.12 - 58 0 0 -
04SEP26 38.00 P 0.00 0.00 0.00 0.16 +0.05 58 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.20 +0.06 57 0 0 0
04SEP26 39.00 P 0.18 0.18 0.18 0.27 +0.09 57 30 30 +30
04SEP26 39.50 P 0.00 0.00 0.00 0.35 +0.14 57 0 0 0
04SEP26 40.00 P 0.29 0.50 0.29 0.44 +0.17 57 87 41 +41
04SEP26 40.50 P 0.38 0.39 0.38 0.56 +0.23 57 183 183 +183
04SEP26 41.00 P 0.41 0.71 0.41 0.70 +0.30 57 42 26 +26
04SEP26 41.50 P 0.51 0.51 0.51 0.85 +0.37 57 22 22 +22
04SEP26 42.00 P 0.00 0.00 0.00 1.03 +0.48 57 0 0 0
04SEP26 42.50 P 1.45 1.45 1.35 1.23 +0.58 57 12 27 +12
04SEP26 43.00 P 1.53 1.53 1.53 1.48 +0.72 57 46 61 +46
04SEP26 43.50 P 1.28 1.60 1.28 1.73 +0.84 57 39 39 +39
04SEP26 44.00 P 1.52 1.52 1.52 2.02 +0.99 57 25 25 +25
04SEP26 44.50 P 1.77 1.77 1.77 2.35 +1.15 58 22 22 +22
04SEP26 45.00 P 2.07 2.20 2.07 2.69 +1.31 59 25 25 +20
04SEP26 45.50 P 0.00 0.00 0.00 3.01 +1.43 58 0 30 0
04SEP26 46.00 P 0.00 0.00 0.00 3.37 +1.58 58 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 3.76 +1.75 58 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 4.16 +1.90 58 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 4.57 +2.05 58 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 5.00 +2.21 58 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 5.44 +2.36 58 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 5.89 +2.51 58 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 6.34 +2.63 58 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 6.81 +2.77 58 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 7.76 +3.15 58 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 8.73 +3.39 58 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 9.76 +3.64 68 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 10.82 +3.87 82 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 11.81 +4.01 86 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 12.82 +4.14 92 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 13.82 +4.17 97 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 14.82 +4.25 102 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 15.82 +4.37 107 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 16.82 +4.30 112 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 17.82 +4.34 116 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 18.82 +4.38 121 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 19.82 +4.47 125 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 20.82 +4.49 129 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 21.82 +4.44 133 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 22.82 +4.45 137 0 0 0
29SEP26 30.00 P 0.06 0.06 0.06 0.03 +0.01 54 200 244 +200
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 1 0
29SEP26 33.00 P 0.16 0.16 0.16 0.11 +0.03 52 8 19 +8
29SEP26 34.00 P 0.22 0.22 0.22 0.18 +0.06 52 15 4 -15
29SEP26 35.00 P 0.30 0.30 0.30 0.27 +0.10 52 14 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 +0.14 52 0 131 0
29SEP26 37.00 P 0.46 0.61 0.45 0.54 +0.19 51 128 746 +128
29SEP26 38.00 P 0.79 0.79 0.72 0.72 +0.25 51 34 313 +24
29SEP26 39.00 P 0.76 1.05 0.76 0.98 +0.38 51 25 181 +10
29SEP26 40.00 P 1.00 1.37 1.00 1.28 +0.50 51 138 453 +52
29SEP26 41.00 P 1.22 1.70 1.22 1.64 +0.65 51 20 280 +18
29SEP26 42.00 P 2.17 2.21 2.00 2.07 +0.83 51 94 556 -49
29SEP26 43.00 P 1.97 2.64 1.97 2.57 +1.03 52 450 612 +91
29SEP26 44.00 P 2.45 3.25 2.45 3.10 +1.20 51 129 1,129 -50
29SEP26 45.00 P 3.73 3.73 3.73 3.75 +1.45 52 27 701 0
29SEP26 46.00 P 4.47 4.47 4.47 4.36 +1.68 52 5 914 +5
29SEP26 47.00 P 4.64 4.94 4.64 5.14 +1.86 53 11 2,423 +5
29SEP26 48.00 P 0.00 0.00 0.00 5.77 +1.94 51 0 863 0
29SEP26 49.00 P 5.80 5.80 5.80 6.55 +2.11 51 1 742 -1
29SEP26 50.00 P 6.60 7.90 6.60 7.43 +2.36 53 2 5,696 0
29SEP26 52.50 P 8.50 8.50 8.50 9.75 +3.12 58 3 1,368 +1
29SEP26 55.00 P 11.50 11.50 11.50 12.02 +3.53 59 2 2,191 -2
29SEP26 57.50 P 0.00 0.00 0.00 14.32 +3.69 57 0 1,615 0
29SEP26 60.00 P 0.00 0.00 0.00 16.82 +4.00 63 0 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 19.23 +4.11 61 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 21.82 +4.36 75 0 7,912 -402
29SEP26 67.50 P 0.00 0.00 0.00 24.32 +4.48 81 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 26.93 +4.56 94 0 495 -1,280
29SEP26 72.50 P 0.00 0.00 0.00 29.21 +4.39 77 0 2,996 -8
29SEP26 75.00 P 0.00 0.00 0.00 31.81 +4.49 95 0 827 -57
29SEP26 77.50 P 0.00 0.00 0.00 34.32 +4.50 101 0 915 0
29SEP26 80.00 P 0.00 0.00 0.00 36.82 +4.50 105 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.32 +4.50 109 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 41.82 +4.50 113 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 44.32 +4.50 117 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.82 +4.50 121 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.27 +4.45 119 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.74 +4.42 118 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.20 +4.38 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 56.73 +4.41 123 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.21 +4.39 120 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 61.80 +4.48 140 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.20 +4.38 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.70 +4.38 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 69.22 +4.40 135 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.71 +4.39 135 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.20 +4.38 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.80 +4.48 157 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.20 +4.38 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.79 +4.47 161 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.29 +4.47 164 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.70 +4.38 0 0 0 0
29OCT26 36.00 P 0.95 1.00 0.95 0.93 +0.31 52 50 50 +50
29OCT26 37.00 P 1.19 1.20 1.19 1.16 +0.39 51 30 30 +30
29OCT26 38.00 P 1.29 1.49 1.29 1.45 +0.48 52 60 961 0
29OCT26 39.00 P 0.00 0.00 0.00 1.77 +0.59 51 0 580 0
29OCT26 40.00 P 0.00 0.00 0.00 2.14 +0.70 51 5 633 -4
29OCT26 41.00 P 2.65 2.65 2.65 2.56 +0.85 51 5 240 0
29OCT26 42.00 P 3.22 3.22 3.22 3.02 +0.98 51 5 400 +5
29OCT26 43.00 P 0.00 0.00 0.00 3.53 +1.16 52 0 262 0
29OCT26 44.00 P 4.04 4.04 4.04 4.04 +1.26 51 7 204 +7
29OCT26 45.00 P 4.82 4.82 4.68 4.70 +1.49 52 55 285 +40
29OCT26 46.00 P 5.46 5.46 5.33 5.35 +1.67 53 45 264 +15
29OCT26 47.00 P 0.00 0.00 0.00 6.04 +1.79 53 0 2,021 0
29OCT26 48.00 P 6.70 6.70 6.70 6.55 +1.72 50 25 311 0
29OCT26 49.00 P 7.09 7.30 7.09 7.42 +2.03 52 41 253 +1
29OCT26 50.00 P 0.00 0.00 0.00 8.30 +2.30 55 0 313 0
29OCT26 52.50 P 10.00 10.00 10.00 10.32 +2.72 55 22 183 -22
29OCT26 55.00 P 0.00 0.00 0.00 12.53 +3.14 57 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 14.70 +3.32 56 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 17.08 +3.55 58 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 19.33 +3.56 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.82 +3.81 58 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.32 +3.99 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 26.93 +4.25 72 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 29.26 +4.20 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 31.81 +4.33 73 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 34.33 +4.49 78 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 36.82 +4.50 81 0 0 0
27NOV26 36.00 P 1.50 1.50 1.50 1.59 +0.50 54 5 5 +5
27NOV26 37.00 P 0.00 0.00 0.00 1.89 +0.55 54 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 2.19 +0.60 54 0 131 0
27NOV26 39.00 P 2.50 2.60 2.50 2.59 +0.75 54 51 88 +51
27NOV26 40.00 P 3.00 3.00 3.00 3.00 +0.86 54 6 378 +1
27NOV26 41.00 P 3.55 3.55 3.55 3.45 +0.96 54 1 267 0
27NOV26 42.00 P 0.00 0.00 0.00 3.89 +1.03 53 0 116 0
27NOV26 43.00 P 4.12 4.24 4.12 4.41 +1.15 54 10 232 +2
27NOV26 44.00 P 4.78 4.78 4.78 5.04 +1.35 54 26 491 +26
27NOV26 45.00 P 0.00 0.00 0.00 5.64 +1.48 55 0 325 0
27NOV26 46.00 P 0.00 0.00 0.00 6.27 +1.61 55 0 641 0
27NOV26 47.00 P 6.94 6.94 6.94 6.94 +1.74 55 15 531 0
27NOV26 48.00 P 0.00 0.00 0.00 7.63 +1.88 55 0 245 0
27NOV26 49.00 P 0.00 0.00 0.00 8.38 +2.04 56 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 9.07 +2.12 56 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 11.09 +2.46 57 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 13.17 +2.83 58 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 15.34 +3.07 59 0 0 0
27NOV26 60.00 P 17.86 17.86 17.86 17.46 +3.18 58 3 3 +3
27NOV26 62.50 P 0.00 0.00 0.00 19.80 +3.48 59 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.00 +3.57 57 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.47 +3.81 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 26.93 +3.91 62 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 29.26 +3.81 58 0 1 0
30DEC26 30.00 P 0.72 0.80 0.72 0.71 +0.18 55 19 74 +19
30DEC26 31.00 P 0.00 0.00 0.00 0.88 +0.22 55 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.09 +0.28 55 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.30 +0.32 55 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.53 +0.43 54 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.82 +0.50 54 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 2.10 +0.56 54 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.44 +0.59 54 0 48 0
30DEC26 38.00 P 2.60 3.00 2.60 2.83 +0.70 54 52 391 +52
30DEC26 39.00 P 0.00 0.00 0.00 3.24 +0.81 54 0 343 0
30DEC26 40.00 P 3.48 3.80 3.48 3.64 +0.88 54 56 408 -25
30DEC26 41.00 P 0.00 0.00 0.00 4.11 +0.97 54 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 4.61 +1.04 54 0 620 0
30DEC26 43.00 P 5.14 5.17 5.09 5.15 +1.18 54 1,020 1,090 +720
30DEC26 44.00 P 0.00 0.00 0.00 5.74 +1.32 54 0 672 0
30DEC26 45.00 P 0.00 0.00 0.00 6.35 +1.44 54 0 422 0
30DEC26 46.00 P 0.00 0.00 0.00 6.98 +1.56 55 0 742 0
30DEC26 47.00 P 0.00 0.00 0.00 7.64 +1.64 55 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 8.23 +1.70 54 0 343 0
30DEC26 49.00 P 0.00 0.00 0.00 8.93 +1.81 54 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 9.64 +1.92 54 0 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 11.57 +2.17 55 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 13.57 +2.37 55 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 15.68 +2.69 56 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 17.81 +2.89 56 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 20.01 +3.06 56 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 22.38 +3.24 58 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 24.77 +3.37 59 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 27.21 +3.64 61 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 29.46 +3.70 59 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 31.84 +3.78 58 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 34.33 +3.95 60 0 228 0
30DEC26 80.00 P 36.80 37.38 36.80 36.83 +3.97 63 40 254 +2
30DEC26 82.50 P 0.00 0.00 0.00 39.32 +4.18 65 0 12 0
30DEC26 85.00 P 41.60 42.00 41.60 41.82 +4.25 67 3 28 +1
30DEC26 87.50 P 0.00 0.00 0.00 44.32 +4.38 70 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.82 +4.45 72 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 49.27 +4.44 72 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.74 +4.42 72 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.20 +4.36 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.75 +4.43 77 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.21 +4.39 75 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.80 +4.48 84 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 64.20 +4.38 0 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.62 +0.33 56 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.88 +0.37 56 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 2.14 +0.41 56 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.39 +0.43 55 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.78 +0.57 56 0 180 0
30MAR27 35.00 P 3.15 3.15 3.07 3.13 +0.61 56 6 8 +6
30MAR27 36.00 P 0.00 0.00 0.00 3.47 +0.64 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.91 +0.81 55 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 4.33 +0.82 55 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.75 +0.87 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.27 +1.01 55 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 5.78 +1.03 55 0 120 0
30MAR27 42.00 P 0.00 0.00 0.00 6.27 +1.09 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.83 +1.17 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.44 +1.21 55 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 8.04 +1.37 55 0 242 0
30MAR27 46.00 P 0.00 0.00 0.00 8.68 +1.48 56 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 9.33 +1.47 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 10.01 +1.67 56 0 67 0
30MAR27 49.00 P 0.00 0.00 0.00 10.61 +1.67 56 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 11.37 +1.88 56 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 13.12 +1.95 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 15.08 +2.16 57 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 17.07 +2.42 57 0 176 0
30MAR27 60.00 P 18.80 18.80 18.80 19.11 +2.59 57 1 221 +1
30MAR27 62.50 P 0.00 0.00 0.00 21.23 +2.63 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 23.39 +2.86 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 25.57 +3.04 58 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 27.85 +3.11 58 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 30.11 +3.24 58 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 32.51 +3.40 59 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 34.84 +3.56 59 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 37.09 +3.56 58 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 39.45 +3.71 57 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 41.85 +3.75 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 44.32 +3.83 58 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 46.82 +3.93 60 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 49.42 +4.21 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 51.86 +4.33 64 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 54.41 +4.55 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 56.80 +4.47 66 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 59.33 +4.47 68 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.70 +0.83 57 0 60 0
29JUN27 37.00 P 5.07 5.07 5.07 5.14 +0.90 56 10 126 0
29JUN27 38.00 P 0.00 0.00 0.00 5.58 +0.84 56 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.10 +0.99 57 0 3 0
29JUN27 40.00 P 6.70 6.70 6.70 6.63 +1.09 57 1 232 +1
29JUN27 41.00 P 0.00 0.00 0.00 7.16 +1.09 57 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.69 +1.14 56 0 30 0
29JUN27 43.00 P 8.16 8.16 8.16 8.28 +1.23 57 10 22 0
29JUN27 44.00 P 0.00 0.00 0.00 8.88 +1.32 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.50 +1.40 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.13 +1.48 57 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 10.75 +1.53 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.42 +1.62 57 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 12.22 +1.80 58 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 12.78 +1.78 57 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 14.53 +1.93 57 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 16.47 +2.14 58 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 18.36 +2.24 58 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 20.37 +2.36 58 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 22.43 +2.58 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.47 +2.56 58 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 26.61 +2.79 59 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 28.81 +2.81 59 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 30.95 +2.98 58 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 33.26 +3.16 59 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 35.50 +3.24 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 37.77 +3.23 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 40.05 +3.38 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 42.49 +3.59 60 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 44.89 +3.73 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 47.07 +3.64 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 49.49 +3.75 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 52.08 +4.02 61 0 0 0
TOTAL PUT 6,163 116,451 -660
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 0.00 170 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.84 0.00 161 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.74 0.00 152 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.64 0.00 142 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.39 0.00 120 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.14 0.00 99 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.89 0.00 78 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.66 +0.01 86 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.41 -0.01 59 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.22 -0.02 59 0 370 0
28AUG26 6.75 C 0.05 0.05 0.05 0.09 -0.02 57 10 582 0
28AUG26 7.00 C 0.03 0.03 0.03 0.03 -0.01 58 32 332 +32
28AUG26 7.25 C 0.01 0.01 0.01 0.01 -0.01 62 20 194 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 549 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 459 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 632 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 127 0 152 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 141 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 155 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 168 0 638 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 180 0 90 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 192 0 96 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 203 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 214 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 235 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 255 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 273 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 290 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 307 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 323 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 365 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.98 +0.03 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.86 +0.01 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 -0.01 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.66 +0.02 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.43 +0.01 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 +0.01 39 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.00 +0.05 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.80 +0.03 50 0 0 0
29SEP26 6.25 C 0.51 0.51 0.51 0.63 +0.01 49 15 60 +15
29SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.01 46 0 150 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.01 46 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.02 46 0 372 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.01 48 0 246 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 1,026 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 1,044 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 48 0 658 0
29SEP26 8.25 C 0.06 0.06 0.06 0.04 0.00 49 5 382 +5
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 50 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 50 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 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 59 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 127 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 173 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 184 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 187 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 190 0 80 0
29OCT26 4.70 C 0.00 0.00 0.00 1.98 +0.01 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.91 +0.04 56 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.82 +0.04 55 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.73 +0.07 55 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.51 +0.06 53 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.30 +0.05 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.10 +0.04 50 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.92 +0.03 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.75 -0.01 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.49 -0.02 47 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.40 -0.02 48 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.31 -0.02 47 0 33 0
29OCT26 7.50 C 0.00 0.00 0.00 0.25 -0.02 48 0 60 0
29OCT26 7.75 C 0.19 0.19 0.19 0.20 -0.01 48 10 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 92 0
29OCT26 8.25 C 0.00 0.00 0.00 0.12 -0.01 48 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.07 -0.01 49 0 23 0
29OCT26 9.00 C 0.06 0.06 0.06 0.05 -0.01 48 10 10 +10
29OCT26 9.25 C 0.00 0.00 0.00 0.04 0.00 49 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.03 0.00 49 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 0.00 48 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 251 0
27NOV26 4.70 C 0.00 0.00 0.00 2.03 +0.05 51 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.95 +0.03 52 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.85 +0.02 50 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.79 +0.04 54 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.58 +0.04 52 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.38 +0.06 51 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.18 +0.04 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.02 +0.04 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.87 0.00 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.74 0.00 48 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.63 +0.03 49 0 13 0
27NOV26 7.00 C 0.51 0.52 0.51 0.54 +0.02 49 75 110 +75
27NOV26 7.25 C 0.43 0.43 0.43 0.44 0.00 49 45 97 +45
27NOV26 7.50 C 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.26 +0.01 50 0 20 0
27NOV26 8.25 C 0.20 0.20 0.20 0.21 +0.01 49 10 50 +10
27NOV26 8.50 C 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 0.00 49 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 0.00 49 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.08 +0.05 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.01 +0.07 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.92 +0.06 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.84 +0.06 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 +0.02 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.44 +0.01 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.27 +0.04 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 +0.04 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 +0.01 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 0.00 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 0.00 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 +0.01 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 0.00 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 0.00 49 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 0.00 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 0.00 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 0.00 49 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.01 50 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 0.00 49 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 48 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 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 65 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 74 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 82 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 2.22 +0.05 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.14 +0.05 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.06 +0.04 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 +0.04 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.81 +0.04 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.65 +0.04 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 +0.04 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 +0.05 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 +0.01 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.99 +0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.90 +0.01 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.81 0.00 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.74 +0.01 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.67 +0.01 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.60 +0.01 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.53 0.00 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 +0.01 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.38 +0.01 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 0.00 49 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 0.00 49 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 0.00 49 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 0.00 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 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 48 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 2.35 +0.04 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.28 +0.04 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.21 +0.03 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.14 +0.03 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.98 +0.03 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.83 +0.03 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.69 +0.03 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.54 -0.01 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.42 -0.01 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.31 0.00 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.21 0.00 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.12 0.00 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.03 0.00 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.95 0.00 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.88 +0.01 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.81 0.00 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.74 -0.01 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.68 -0.01 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.57 -0.01 49 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.52 -0.01 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.48 0.00 49 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.44 0.00 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.40 -0.01 49 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.34 0.00 49 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.24 0.00 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.20 0.00 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.12 0.00 49 0 25 0
TOTAL CALL 232 17,709 +192
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 176 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 0.00 141 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 170 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.02 56 0 77 0
28AUG26 6.50 P 0.15 0.15 0.14 0.08 -0.02 58 30 260 +15
28AUG26 6.75 P 0.00 0.00 0.00 0.20 -0.04 55 0 595 0
28AUG26 7.00 P 0.00 0.00 0.00 0.39 -0.03 56 0 615 0
28AUG26 7.25 P 0.00 0.00 0.00 0.62 -0.01 56 0 205 0
28AUG26 7.50 P 0.00 0.00 0.00 0.87 0.00 73 0 139 0
28AUG26 7.75 P 0.00 0.00 0.00 1.12 -0.03 89 0 103 0
28AUG26 8.00 P 0.00 0.00 0.00 1.37 -0.03 104 0 180 0
28AUG26 8.25 P 0.00 0.00 0.00 1.62 -0.03 118 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.87 -0.03 131 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 2.12 -0.03 144 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 2.37 -0.03 156 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 2.62 -0.03 168 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.87 -0.03 180 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 3.12 -0.03 191 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 3.37 -0.03 201 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 3.87 -0.03 221 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.37 -0.03 240 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.88 -0.02 294 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.37 -0.03 275 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.87 -0.03 292 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.37 -0.03 307 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.87 -0.03 322 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.37 -0.03 335 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.87 -0.03 348 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 8.37 -0.03 361 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.87 -0.03 374 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 0.02 -0.01 47 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 48 0 150 0
29SEP26 6.00 P 0.17 0.17 0.17 0.13 -0.01 47 15 109 +13
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.01 47 0 338 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 -0.02 46 0 371 0
29SEP26 6.75 P 0.52 0.52 0.52 0.44 -0.02 47 15 477 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 -0.02 47 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 0.77 -0.04 47 0 395 0
29SEP26 7.50 P 0.00 0.00 0.00 0.97 -0.04 47 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 -0.02 51 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.40 -0.04 46 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 -0.06 45 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 -0.05 50 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.15 -0.03 62 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 -0.06 52 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 -0.04 62 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.87 -0.05 60 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 -0.03 64 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 3.37 -0.04 67 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.87 -0.04 74 0 4 0
29SEP26 11.00 P 0.00 0.00 0.00 4.37 -0.04 80 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.88 -0.03 94 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.37 -0.04 91 0 45 -12
29SEP26 12.50 P 0.00 0.00 0.00 5.87 -0.04 97 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.37 -0.04 102 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.87 -0.04 107 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.37 -0.04 112 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.87 -0.04 116 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.37 -0.04 121 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.87 -0.04 125 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.37 -0.04 129 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.87 -0.04 133 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.37 -0.04 137 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.87 -0.04 140 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.37 -0.04 144 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.87 -0.04 147 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.37 -0.04 151 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.87 -0.04 154 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.37 -0.04 157 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.37 -0.04 163 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.37 -0.04 169 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.37 -0.04 174 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.37 -0.04 180 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.37 -0.04 185 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.37 -0.04 190 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.37 -0.04 194 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.37 -0.05 199 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.37 -0.05 203 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.37 -0.05 207 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.37 -0.05 212 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.37 -0.05 216 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 0.00 49 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.35 -0.01 49 0 10 0
29OCT26 6.50 P 0.52 0.52 0.52 0.45 -0.01 47 15 45 +15
29OCT26 6.75 P 0.00 0.00 0.00 0.59 -0.01 48 0 23 0
29OCT26 7.00 P 0.00 0.00 0.00 0.74 -0.02 48 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 0.90 -0.04 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.09 -0.03 49 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.30 -0.02 50 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.50 -0.04 50 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.71 -0.05 49 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.93 -0.05 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.16 -0.06 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.40 -0.06 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.63 -0.04 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.89 -0.05 55 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.13 -0.02 55 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.37 -0.04 53 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 0.07 +0.01 51 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 +0.01 50 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 0.14 +0.01 50 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 +0.01 49 0 10 0
27NOV26 5.75 P 0.00 0.00 0.00 0.26 0.00 49 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.45 0.00 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.57 0.00 49 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.70 -0.01 49 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.85 0.00 49 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.02 -0.01 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.20 -0.01 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.39 -0.01 50 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.59 -0.01 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.80 -0.02 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.00 -0.04 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.23 -0.04 52 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.43 -0.07 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.67 -0.06 50 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.90 -0.04 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.13 -0.05 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.38 -0.06 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 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 0.00 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 0.00 49 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 0.00 49 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 0.00 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 0.00 48 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 +0.01 48 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 +0.01 49 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 0.00 49 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 0.00 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 -0.01 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 -0.02 50 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 -0.02 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 -0.03 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.08 -0.02 51 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.29 -0.03 51 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 -0.04 52 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 -0.05 51 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.96 -0.02 52 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.19 -0.02 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.43 -0.01 53 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.89 -0.05 51 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.37 -0.06 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.88 -0.04 56 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 5.37 -0.05 56 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.87 -0.04 59 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 6.37 -0.04 63 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.87 -0.04 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.37 -0.04 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.87 -0.04 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.37 -0.04 74 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.87 -0.04 76 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.37 -0.04 79 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.87 -0.04 81 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.37 -0.04 83 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.87 -0.04 85 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.37 -0.04 88 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.87 -0.04 90 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.37 -0.04 92 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.87 -0.04 94 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.37 -0.26 96 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.37 -0.04 99 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.37 -0.04 103 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.37 -0.04 106 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.37 -0.04 110 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.37 -0.16 113 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.37 -0.04 116 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 0.22 +0.01 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 0.00 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.34 0.00 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 +0.02 48 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 -0.01 49 0 0 0
30MAR27 6.50 P 0.85 0.85 0.85 0.88 -0.01 49 5 37 +5
30MAR27 6.75 P 0.00 0.00 0.00 1.01 0.00 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 0.00 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 -0.02 48 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 -0.03 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.67 -0.02 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.85 -0.02 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.05 -0.01 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.25 -0.02 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.47 -0.01 52 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.66 -0.03 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.87 -0.04 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.08 -0.05 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.30 -0.05 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.53 -0.04 52 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.98 -0.04 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.44 -0.05 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.91 -0.05 51 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.37 -0.07 47 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.87 -0.06 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.37 -0.05 52 0 15 0
30MAR27 13.50 P 7.00 7.00 7.00 6.87 -0.05 54 11 11 +11
30MAR27 14.00 P 0.00 0.00 0.00 7.37 -0.04 57 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.87 -0.04 59 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.60 +0.19 88 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.87 -0.04 63 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.37 -0.04 65 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.87 -0.04 67 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.37 -0.04 69 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.87 -0.04 71 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.35 -0.01 49 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.46 -0.01 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.66 0.00 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.77 -0.01 48 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.90 0.00 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.03 -0.02 49 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.17 -0.01 48 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.33 0.00 49 0 39 0
29JUN27 7.25 P 0.00 0.00 0.00 1.49 +0.02 49 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.66 -0.01 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.84 0.00 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.02 -0.03 50 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.21 -0.03 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.40 -0.03 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.60 -0.03 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.80 -0.03 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.00 -0.04 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.21 -0.04 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.43 -0.03 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.64 -0.04 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.08 -0.04 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.53 -0.04 52 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 4.99 -0.04 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.45 -0.05 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.93 -0.05 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.40 -0.06 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.89 -0.05 53 0 0 0
TOTAL PUT 91 7,201 +47
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$ 16.160
28AUG26 9.75 C 0.00 0.00 0.00 6.41 -0.10 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.16 -0.11 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.66 -0.10 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.16 -0.11 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.66 -0.12 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.16 -0.10 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.66 -0.09 0 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 2.16 -0.09 0 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.66 -0.09 0 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 1.17 -0.09 42 0 198 0
28AUG26 15.50 C 0.00 0.00 0.00 0.69 -0.10 36 0 347 0
28AUG26 16.00 C 0.37 0.37 0.30 0.32 -0.09 39 34 350 -24
28AUG26 16.50 C 0.10 0.10 0.10 0.10 -0.06 38 15 242 -13
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 146 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 137 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.42 -0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.18 -0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.68 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.18 -0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.69 -0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.19 -0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.70 -0.13 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.20 -0.10 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.71 -0.09 29 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.24 -0.09 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 -0.09 29 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 1.37 -0.09 30 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 -0.08 30 0 495 0
29SEP26 16.00 C 0.72 0.72 0.72 0.72 -0.07 30 4 432 0
29SEP26 16.50 C 0.46 0.46 0.46 0.48 -0.05 30 11 202 -11
29SEP26 17.00 C 0.34 0.34 0.34 0.31 -0.05 30 21 158 +21
29SEP26 17.50 C 0.24 0.24 0.24 0.19 -0.04 30 1 128 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.45 -0.10 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.20 -0.15 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.70 -0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.21 -0.10 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.71 -0.11 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.22 -0.14 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.72 -0.13 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.23 -0.14 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.79 -0.10 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.35 -0.09 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.93 -0.10 29 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.56 -0.09 30 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.19 -0.10 28 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.92 -0.08 29 0 90 0
29OCT26 16.50 C 0.66 0.66 0.66 0.69 -0.07 29 1 119 +1
29OCT26 17.00 C 0.00 0.00 0.00 0.51 -0.06 29 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.38 -0.05 30 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.27 -0.04 30 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.18 -0.04 30 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.74 -0.14 46 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.23 -0.11 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.75 -0.13 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.24 -0.15 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.75 -0.14 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.28 -0.14 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.82 -0.09 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.39 -0.09 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.99 -0.08 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.63 -0.08 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.35 -0.07 31 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 1.06 -0.07 30 0 67 0
27NOV26 16.50 C 0.89 0.89 0.89 0.82 -0.07 30 15 30 +15
27NOV26 17.00 C 0.00 0.00 0.00 0.63 -0.05 30 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.47 -0.05 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.35 -0.04 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 38 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.48 -0.10 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.23 -0.12 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.74 -0.14 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.24 -0.11 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.75 -0.13 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.26 -0.13 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.77 -0.14 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.30 -0.15 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.86 -0.06 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 -0.05 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.07 -0.03 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.73 -0.02 29 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.42 -0.01 29 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 0.00 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 +0.03 30 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 +0.02 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 +0.01 30 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 +0.02 30 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 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 6.48 -0.14 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.23 -0.12 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.74 -0.14 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.24 -0.14 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.78 -0.13 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.31 -0.14 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.87 -0.14 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.45 -0.14 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.05 -0.15 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.69 -0.11 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.35 -0.11 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.05 -0.11 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.78 -0.11 29 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.58 -0.05 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.35 -0.06 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 1.16 -0.08 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.98 -0.07 30 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 -0.07 30 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.70 -0.07 30 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.58 -0.08 30 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 -0.06 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 -0.06 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.27 -0.05 30 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 6.54 -0.14 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.30 -0.12 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.83 -0.12 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.37 -0.09 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.93 -0.09 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.50 -0.12 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.07 -0.15 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.68 -0.15 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.34 -0.11 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.99 -0.12 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.71 -0.06 31 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.40 -0.08 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.13 -0.09 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.95 -0.03 31 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.72 -0.04 31 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.52 -0.04 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.33 -0.05 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.16 -0.06 30 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 -0.04 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.89 -0.04 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.78 -0.04 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.67 -0.04 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.50 -0.04 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.38 -0.02 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 86 0
TOTAL CALL 102 7,974 -11
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 242 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 0.00 210 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 171 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 177 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 78 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 364 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 279 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 433 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 38 0 210 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 0.00 36 0 167 0
28AUG26 16.50 P 0.00 0.00 0.00 0.42 +0.02 35 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 0.85 +0.06 35 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.34 +0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.84 +0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.84 +0.09 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.35 +0.10 102 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.87 +0.12 132 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.88 +0.13 164 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.87 +0.12 178 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.85 +0.10 173 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 68 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.01 0.00 34 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 0.00 30 0 337 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 0.00 29 0 693 0
29SEP26 15.50 P 0.30 0.31 0.30 0.31 +0.02 30 2 625 0
29SEP26 16.00 P 0.00 0.00 0.00 0.50 +0.03 29 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 0.78 +0.03 30 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 +0.04 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.49 +0.06 30 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 1.91 +0.07 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.37 +0.08 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.85 +0.09 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.35 +0.07 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.88 +0.13 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.88 +0.12 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.87 +0.12 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.85 +0.10 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.85 +0.09 64 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.85 +0.09 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.85 +0.09 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.85 +0.09 80 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.85 +0.09 85 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 32 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 0.00 31 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.12 0.00 30 0 360 0
29OCT26 14.50 P 0.00 0.00 0.00 0.21 0.00 30 0 84 0
29OCT26 15.00 P 0.00 0.00 0.00 0.33 +0.01 30 0 198 0
29OCT26 15.50 P 0.00 0.00 0.00 0.51 +0.02 30 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 0.73 +0.02 31 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 1.00 +0.03 31 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.32 +0.04 31 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 1.64 +0.04 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.03 +0.05 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.45 +0.06 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.90 +0.07 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.44 +0.10 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.91 +0.10 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.89 +0.12 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.87 +0.12 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.87 +0.12 50 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 32 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.09 0.00 30 0 5 0
27NOV26 13.50 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
27NOV26 14.50 P 0.38 0.38 0.38 0.37 +0.02 30 30 56 +14
27NOV26 15.00 P 0.00 0.00 0.00 0.52 +0.02 29 0 140 0
27NOV26 15.50 P 0.00 0.00 0.00 0.71 +0.02 29 0 170 0
27NOV26 16.00 P 0.00 0.00 0.00 0.95 +0.02 29 0 168 0
27NOV26 16.50 P 0.00 0.00 0.00 1.23 +0.04 29 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.55 +0.06 29 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 1.94 +0.05 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.32 +0.05 29 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.74 +0.06 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.17 +0.07 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.64 +0.11 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.08 +0.09 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.05 +0.12 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.01 +0.13 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.99 +0.14 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 +0.04 30 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 +0.06 30 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.06 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 +0.04 29 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 +0.06 29 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 +0.05 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.34 +0.06 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.70 +0.10 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 +0.11 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.43 +0.11 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.83 +0.12 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 +0.09 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.72 +0.11 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.17 +0.11 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.09 +0.11 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.04 +0.13 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.01 +0.13 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.99 +0.13 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.97 +0.13 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.42 -0.01 29 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 -0.01 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.70 -0.02 29 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 0.90 -0.01 29 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 1.12 -0.01 29 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.36 -0.01 29 0 66 0
30MAR27 16.50 P 0.00 0.00 0.00 1.64 -0.05 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 1.99 0.00 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.32 +0.01 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.67 +0.01 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.05 +0.07 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.46 +0.08 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.87 +0.09 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.30 +0.10 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.19 +0.11 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.11 +0.12 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.06 +0.14 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 0.00 30 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 0.00 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 0.20 +0.01 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.35 0.00 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.48 +0.02 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.61 +0.02 30 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 0.78 +0.03 30 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 0.95 +0.02 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.17 +0.04 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.39 +0.04 30 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 0.00 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.88 +0.01 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.20 +0.01 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.57 +0.06 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.92 +0.07 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.29 +0.07 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.67 +0.07 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.06 +0.08 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.47 +0.09 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.32 +0.10 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.21 +0.12 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.11 +0.12 30 0 0 0
TOTAL PUT 32 11,185 +14
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$ 5.310
28AUG26 3.80 C 0.00 0.00 0.00 1.53 +0.03 224 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.42 +0.02 182 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.32 +0.02 169 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.22 +0.02 156 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.13 +0.03 167 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.03 +0.04 154 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.93 +0.04 140 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.83 +0.04 127 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.72 +0.03 96 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.62 +0.03 84 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.52 +0.03 72 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.42 +0.03 60 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.32 +0.03 48 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.11 +0.02 39 0 119 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 0.00 41 0 109 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.53 +0.02 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.43 +0.02 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.34 +0.03 57 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.24 +0.03 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.14 +0.03 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 +0.03 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.94 +0.03 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 +0.02 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 +0.02 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.02 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 +0.02 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 +0.01 29 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 +0.01 32 0 749 0
29SEP26 5.50 C 0.12 0.12 0.12 0.14 +0.01 32 2 585 +2
29SEP26 5.75 C 0.07 0.07 0.07 0.08 +0.01 34 15 235 +15
29SEP26 6.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 342 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 56 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 72 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 79 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.54 +0.02 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.44 +0.02 40 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.34 +0.02 37 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.24 +0.02 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.15 +0.02 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.05 +0.02 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.95 +0.02 30 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.86 +0.02 30 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.77 +0.02 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.69 +0.02 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.54 +0.02 31 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.48 +0.03 32 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.33 +0.02 32 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.21 +0.01 31 0 45 0
29OCT26 5.75 C 0.00 0.00 0.00 0.14 +0.01 32 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 200 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 0.00 32 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 40 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 1.26 +0.02 39 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.17 +0.03 38 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.08 +0.03 38 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.98 +0.02 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.90 +0.03 35 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.79 0.00 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.57 0.00 31 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.53 +0.03 34 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.38 +0.03 33 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.27 +0.02 33 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.18 +0.01 33 0 80 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 0.00 32 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 0.00 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.44 0.00 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.37 +0.03 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.26 +0.01 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.17 +0.01 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 +0.01 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.99 +0.01 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 0.00 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 0.00 31 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 +0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 0.00 32 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 0.00 31 0 250 0
30DEC26 5.50 C 0.31 0.31 0.31 0.31 0.00 32 97 184 +97
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.01 32 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 32 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 0.01 -0.01 30 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 1.56 +0.01 34 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.47 0.00 33 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.39 +0.01 34 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.31 +0.01 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.22 0.00 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 0.00 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 +0.01 33 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.93 +0.01 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.86 0.00 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.80 0.00 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.74 +0.01 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.68 0.00 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 0.00 33 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.37 0.00 33 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.29 -0.01 33 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 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 33 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 1.60 -0.02 32 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.54 0.00 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.47 +0.01 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.39 +0.01 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.31 0.00 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.24 +0.01 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.17 +0.01 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.10 +0.01 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.03 0.00 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.97 0.00 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 +0.04 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.82 +0.04 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.69 +0.03 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.59 +0.03 34 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.49 +0.02 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.41 +0.01 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.34 +0.01 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 0.00 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 0.00 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 0.00 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 0.00 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
TOTAL CALL 114 5,438 +114
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 134 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 49 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 127 0
28AUG26 5.25 P 0.04 0.06 0.04 0.04 -0.02 34 56 115 -21
28AUG26 5.50 P 0.00 0.00 0.00 0.20 -0.02 34 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
29SEP26 4.60 P 0.02 0.02 0.02 0.02 0.00 34 1 9 +1
29SEP26 4.70 P 0.00 0.00 0.00 0.03 0.00 33 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 32 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.01 32 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 434 0
29SEP26 5.25 P 0.18 0.18 0.18 0.18 0.00 32 4 519 -4
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.03 31 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.50 -0.02 32 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 -0.01 37 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.97 -0.01 42 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 -0.02 0 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.44 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.69 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.44 -0.02 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 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 32 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 4.50 P 0.04 0.04 0.04 0.04 0.00 33 1 1 +1
29OCT26 4.60 P 0.00 0.00 0.00 0.05 0.00 32 0 3 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 0.00 33 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.09 0.00 32 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.11 -0.01 32 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.25 -0.01 32 0 25 0
29OCT26 5.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.56 -0.01 33 0 33 0
29OCT26 6.00 P 0.00 0.00 0.00 0.76 -0.02 33 0 2 0
29OCT26 6.25 P 0.00 0.00 0.00 0.98 -0.02 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.21 -0.03 35 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.45 -0.03 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.70 -0.02 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.95 -0.02 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.20 -0.02 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.45 -0.02 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 32 0 0 0
27NOV26 4.30 P 0.04 0.04 0.04 0.05 +0.01 34 1 1 +1
27NOV26 4.40 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.09 0.00 31 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.22 0.00 32 0 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.33 -0.01 31 0 133 0
27NOV26 5.50 P 0.46 0.46 0.46 0.47 -0.03 30 90 209 +90
27NOV26 5.75 P 0.00 0.00 0.00 0.64 0.00 30 0 208 0
27NOV26 6.00 P 0.00 0.00 0.00 0.84 -0.01 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.06 0.00 32 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.28 -0.01 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 33 0 4 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 -0.01 31 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 84 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 32 0 1 0
30DEC26 4.70 P 0.15 0.15 0.15 0.16 -0.01 32 50 32 -50
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.01 32 0 27 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.02 31 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.03 31 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.01 32 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 0.00 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 0.00 34 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.54 -0.01 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 0.00 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 -0.01 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 -0.01 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 0.00 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 0.00 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.73 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.19 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 33 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 0.00 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.01 32 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 0.21 -0.02 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 -0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 -0.02 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 -0.02 31 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 -0.01 33 0 66 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 -0.01 32 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.62 -0.02 31 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 -0.01 32 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 0.00 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.38 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 0.00 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.82 0.00 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 0.00 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.28 0.00 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.52 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.76 0.00 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.00 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.49 0.00 36 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 0.00 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 -0.01 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 0.20 -0.01 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 -0.01 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 -0.01 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 -0.01 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.57 -0.02 32 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.71 -0.03 31 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.87 -0.03 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.04 -0.04 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.23 -0.03 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.45 +0.01 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.65 0.00 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.86 -0.01 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.08 -0.01 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.31 0.00 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.54 0.00 34 0 0 0
TOTAL PUT 203 6,059 +18
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$ 155.200
28AUG26 75.00 C 0.00 0.00 0.00 81.50 +1.48 516 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 79.00 +1.48 496 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 76.51 +1.48 477 0 15 0
28AUG26 82.50 C 0.00 0.00 0.00 74.00 +1.47 457 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 71.51 +1.48 439 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 68.76 +1.23 402 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 66.50 +1.47 403 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 64.08 +1.55 391 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 61.58 +1.55 374 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 58.99 +1.46 352 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 56.50 +1.47 337 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 54.01 +1.48 322 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 51.52 +1.49 307 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 49.03 +1.50 293 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 46.52 +1.48 278 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 43.94 +1.40 259 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 41.43 +1.39 244 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 38.86 +1.32 227 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 36.29 +1.14 210 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 33.71 +1.17 193 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 31.14 +1.10 176 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 28.56 +1.02 160 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 25.99 +0.95 144 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 23.41 +0.87 128 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 20.23 +0.19 0 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 17.73 +0.18 0 0 38 0
28AUG26 140.00 C 0.00 0.00 0.00 15.23 +0.18 0 0 91 0
28AUG26 142.50 C 0.00 0.00 0.00 12.74 +0.16 35 0 71 0
28AUG26 145.00 C 0.00 0.00 0.00 10.25 +0.10 32 0 529 0
28AUG26 147.50 C 8.20 11.00 8.20 8.03 -0.02 44 122 1,666 -1
28AUG26 150.00 C 8.60 9.15 7.00 5.53 -0.10 33 158 4,607 -52
28AUG26 152.50 C 6.40 6.93 5.24 3.60 -0.14 34 328 8,726 -2
28AUG26 155.00 C 2.88 5.00 1.88 1.97 -0.37 32 531 11,966 +13
28AUG26 157.50 C 1.60 2.95 0.92 0.92 -0.42 32 1,641 7,772 +417
28AUG26 160.00 C 1.00 2.00 0.40 0.38 -0.31 32 646 9,639 -84
28AUG26 162.50 C 0.30 1.03 0.30 0.13 -0.19 32 313 9,100 +248
28AUG26 165.00 C 0.15 0.40 0.13 0.04 -0.11 33 181 10,715 -14
28AUG26 167.50 C 0.15 0.15 0.15 0.01 -0.05 33 2 8,768 -2
28AUG26 170.00 C 0.02 0.05 0.02 0.01 -0.01 39 54 17,198 -1
28AUG26 172.50 C 0.06 0.07 0.06 0.01 0.00 44 5 1,852 -1
28AUG26 175.00 C 0.05 0.05 0.02 0.01 0.00 50 117 2,738 -117
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,606 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,670 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 909 0
28AUG26 185.00 C 0.09 0.09 0.09 0.01 0.00 70 7 1,583 -2
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 628 0
28AUG26 190.00 C 0.08 0.08 0.08 0.01 0.00 80 1 1,755 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 89 0 603 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 93 0 319 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,995 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 106 0 815 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,382 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 130 0 18 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 145 0 53 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 152 0 55 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 27.09 +0.97 82 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 26.06 +0.94 79 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 25.04 +0.92 76 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 24.01 +0.88 72 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 22.98 +0.84 69 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 21.95 +0.81 66 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 20.93 +0.77 62 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 19.91 +0.74 59 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 18.34 +0.15 33 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 17.87 +0.65 53 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 16.37 +0.11 32 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 15.39 +0.08 32 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 14.43 +0.07 32 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 13.47 -0.27 32 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 12.53 +0.20 32 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 11.60 -0.04 32 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 10.70 -0.15 32 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 9.82 +0.19 32 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 8.96 +0.12 32 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 8.14 +0.06 32 0 0 0
04SEP26 149.00 C 8.86 8.94 8.67 7.44 +0.09 33 45 45 +45
04SEP26 150.00 C 10.41 10.41 7.87 6.65 -0.01 33 119 120 +119
04SEP26 152.50 C 6.15 6.47 6.15 4.88 -0.21 32 45 45 +42
04SEP26 155.00 C 3.72 4.60 3.38 3.44 -0.33 31 80 68 +14
04SEP26 157.50 C 2.69 4.00 2.23 2.31 -0.39 31 243 265 +205
04SEP26 160.00 C 2.35 3.30 1.54 1.54 -0.32 32 384 470 +196
04SEP26 162.50 C 1.47 2.23 1.35 0.93 -0.31 32 222 306 +192
04SEP26 165.00 C 0.95 1.60 0.88 0.56 -0.24 32 103 257 +72
04SEP26 167.50 C 0.44 1.00 0.44 0.32 -0.18 32 62 86 +60
04SEP26 170.00 C 0.55 0.55 0.32 0.17 -0.13 32 37 42 +27
04SEP26 172.50 C 0.18 0.18 0.18 0.09 -0.09 32 13 15 0
04SEP26 175.00 C 0.19 0.19 0.19 0.05 -0.05 33 15 15 +15
04SEP26 177.50 C 0.00 0.00 0.00 0.02 -0.04 32 0 0 0
04SEP26 180.00 C 0.10 0.13 0.10 0.01 -0.02 33 80 80 +80
04SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
04SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 200.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
04SEP26 202.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
04SEP26 205.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 81.50 +1.28 146 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 79.00 +1.28 140 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 76.51 +1.28 135 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.00 +1.26 129 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.51 +1.26 124 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.00 +1.25 118 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.50 +1.24 113 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 64.08 +1.31 110 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 61.58 +1.31 105 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.99 +1.21 98 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 56.51 +1.22 94 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 54.01 +1.21 89 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.52 +1.22 85 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 49.08 +1.27 82 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.58 +1.26 78 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 44.10 +1.27 74 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.52 +1.18 68 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 39.01 +1.15 64 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.51 +1.12 60 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.72 +0.79 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.52 +1.04 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.99 +1.22 48 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.49 +1.20 45 0 150 0
29SEP26 132.50 C 23.90 23.90 23.90 23.41 +0.04 32 20 20 +20
29SEP26 135.00 C 0.00 0.00 0.00 20.99 -0.11 30 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 18.73 +0.13 30 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 16.54 +0.22 30 0 121 0
29SEP26 142.50 C 0.00 0.00 0.00 14.47 +0.08 30 0 415 0
29SEP26 145.00 C 0.00 0.00 0.00 12.19 -0.39 28 0 424 0
29SEP26 147.50 C 12.28 12.28 12.28 10.44 -0.46 29 14 857 0
29SEP26 150.00 C 9.36 10.62 8.68 8.78 -0.58 29 24 2,265 -9
29SEP26 152.50 C 7.68 8.25 7.09 7.33 -0.63 29 36 4,283 +4
29SEP26 155.00 C 6.80 8.15 6.80 6.04 -0.67 29 28 3,350 -1
29SEP26 157.50 C 5.60 6.98 5.50 4.92 -0.68 30 7,824 11,646 +5,685
29SEP26 160.00 C 4.80 6.10 3.84 3.95 -0.68 30 801 4,506 +453
29SEP26 162.50 C 3.82 5.07 3.56 3.13 -0.66 30 350 2,118 +242
29SEP26 165.00 C 3.00 4.16 2.69 2.45 -0.62 30 331 2,024 -31
29SEP26 167.50 C 2.70 3.40 1.92 1.92 -0.54 30 112 1,242 +86
29SEP26 170.00 C 2.10 2.77 1.54 1.54 -0.42 31 285 3,178 +22
29SEP26 172.50 C 2.00 2.30 1.26 1.16 -0.45 31 56 1,020 0
29SEP26 175.00 C 1.57 1.58 1.14 0.86 -0.42 31 84 5,390 +33
29SEP26 177.50 C 1.35 1.41 1.35 0.63 -0.36 31 33 1,411 +31
29SEP26 180.00 C 0.85 1.10 0.60 0.46 -0.30 31 366 1,169 -67
29SEP26 182.50 C 0.85 0.85 0.64 0.33 -0.24 31 4 1,362 +1
29SEP26 185.00 C 0.68 0.74 0.51 0.23 -0.20 30 13 1,545 -9
29SEP26 187.50 C 0.00 0.00 0.00 0.16 -0.16 30 0 842 0
29SEP26 190.00 C 0.41 0.50 0.41 0.11 -0.13 30 105 1,667 -30
29SEP26 192.50 C 0.00 0.00 0.00 0.08 -0.10 31 0 466 0
29SEP26 195.00 C 0.00 0.00 0.00 0.06 -0.07 31 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.04 -0.06 31 0 602 0
29SEP26 200.00 C 0.25 0.30 0.19 0.03 -0.04 31 227 2,023 -50
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 761 0
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 40 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 59 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 70 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 73 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 78 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 81 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 83 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 86 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 88 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 90 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 93 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 95 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 97 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 99 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 101 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 103 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 81.50 +1.10 103 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 79.00 +1.09 99 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 76.51 +1.09 95 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 74.00 +1.06 91 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 71.51 +1.06 87 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 69.00 +1.04 83 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 66.50 +1.02 79 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 64.08 +1.09 77 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 61.58 +1.07 73 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 58.99 +0.97 68 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 56.51 +0.97 65 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 54.01 +0.95 62 0 24 0
29OCT26 105.00 C 0.00 0.00 0.00 51.52 +0.93 59 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 49.08 +0.96 57 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 46.58 +0.91 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 44.10 +0.87 51 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 41.52 +0.72 47 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 39.15 +0.75 46 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 36.55 +0.51 41 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 34.17 +0.47 40 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 31.93 +1.21 40 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 29.61 +1.12 39 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.36 +1.02 38 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 24.91 +0.02 35 0 0 0
29OCT26 135.00 C 22.86 22.86 22.86 22.75 -0.11 35 1 16 +1
29OCT26 137.50 C 0.00 0.00 0.00 20.76 -0.15 35 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 18.86 -0.19 35 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 17.05 +0.29 34 0 160 0
29OCT26 145.00 C 0.00 0.00 0.00 14.89 -0.25 32 0 390 0
29OCT26 147.50 C 14.08 14.08 14.08 13.75 +0.12 34 6 331 0
29OCT26 150.00 C 13.79 13.79 13.79 12.26 +0.05 34 1 727 0
29OCT26 152.50 C 12.25 12.25 11.48 10.56 -0.33 33 2 1,020 0
29OCT26 155.00 C 9.90 10.92 9.80 9.33 -0.35 33 50 1,875 +45
29OCT26 157.50 C 8.79 10.03 8.79 8.20 -0.36 34 81 948 -13
29OCT26 160.00 C 8.51 9.29 7.19 7.18 -0.37 34 390 1,313 +300
29OCT26 162.50 C 6.50 7.89 6.50 6.26 -0.36 34 69 1,240 -52
29OCT26 165.00 C 5.80 6.95 5.60 5.43 -0.36 34 52 1,038 -14
29OCT26 167.50 C 6.12 6.12 4.77 4.69 -0.35 34 64 1,737 -15
29OCT26 170.00 C 5.19 5.61 3.94 4.03 -0.34 34 129 1,083 -19
29OCT26 172.50 C 3.93 4.05 3.59 3.45 -0.33 34 63 577 -5
29OCT26 175.00 C 3.48 3.81 3.30 2.94 -0.40 34 28 436 +21
29OCT26 177.50 C 3.05 3.05 2.94 2.54 -0.33 34 31 321 0
29OCT26 180.00 C 3.00 3.00 2.51 2.20 -0.30 35 13 828 +3
29OCT26 182.50 C 0.00 0.00 0.00 1.88 -0.27 35 0 76 0
29OCT26 185.00 C 1.93 1.93 1.89 1.58 -0.25 35 3 59 +1
29OCT26 187.50 C 0.00 0.00 0.00 1.32 -0.23 35 0 65 0
29OCT26 190.00 C 1.30 1.30 1.30 1.10 -0.20 35 2 209 +2
29OCT26 192.50 C 0.00 0.00 0.00 0.91 -0.19 35 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.73 -0.19 34 0 31 0
29OCT26 197.50 C 1.50 1.50 1.50 0.62 -0.12 35 12 21 -12
29OCT26 200.00 C 0.00 0.00 0.00 0.51 -0.13 35 0 533 0
29OCT26 205.00 C 0.78 0.78 0.78 0.33 -0.11 34 10 10 +10
29OCT26 210.00 C 0.00 0.00 0.00 0.22 -0.08 35 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.14 -0.06 34 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.09 -0.05 34 0 7 0
29OCT26 225.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 38 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 42 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 81.50 +1.10 83 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 79.00 +1.09 79 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 76.51 +1.09 76 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 74.00 +1.06 72 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 71.51 +1.06 69 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 69.00 +1.04 65 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 66.50 +1.02 62 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 64.08 +1.09 61 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 61.58 +1.07 58 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 58.99 +0.97 53 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 56.51 +0.97 51 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 54.01 +0.95 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 51.52 +0.93 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 49.34 +0.78 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 46.60 +0.43 42 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 44.10 +0.29 39 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 41.57 +0.77 36 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 39.15 +0.75 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.96 +0.92 36 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 34.61 +0.91 35 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 31.93 +0.33 31 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.47 +0.90 36 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 28.34 +0.73 36 0 0 0
27NOV26 132.50 C 26.50 26.50 26.50 26.24 -0.26 35 1 1 +1
27NOV26 135.00 C 0.00 0.00 0.00 24.22 -0.39 35 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 22.62 -0.18 36 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 20.86 -0.21 36 0 21 0
27NOV26 142.50 C 0.00 0.00 0.00 19.19 +0.35 36 0 45 0
27NOV26 145.00 C 0.00 0.00 0.00 17.07 -0.25 34 0 88 0
27NOV26 147.50 C 16.62 16.62 16.62 16.09 +0.21 36 15 145 +15
27NOV26 150.00 C 0.00 0.00 0.00 14.24 -0.29 35 0 165 0
27NOV26 152.50 C 14.54 14.54 14.54 12.95 -0.31 35 25 390 +15
27NOV26 155.00 C 12.42 12.75 12.42 11.75 -0.32 35 30 324 +30
27NOV26 157.50 C 11.27 12.28 11.27 10.63 -0.33 35 61 495 +46
27NOV26 160.00 C 10.02 11.42 10.02 9.59 -0.34 35 63 340 +48
27NOV26 162.50 C 9.93 10.71 9.29 8.63 -0.35 35 60 200 +45
27NOV26 165.00 C 8.30 8.83 8.30 7.75 -0.34 35 5 79 +4
27NOV26 167.50 C 8.15 8.15 8.15 6.94 -0.34 35 15 84 +15
27NOV26 170.00 C 6.71 8.00 6.00 6.20 -0.34 35 547 587 +546
27NOV26 172.50 C 6.09 6.73 6.04 5.53 -0.33 35 180 212 +180
27NOV26 175.00 C 5.71 5.71 5.58 4.97 -0.27 36 47 48 +47
27NOV26 177.50 C 0.00 0.00 0.00 4.45 -0.23 36 0 195 0
27NOV26 180.00 C 4.75 4.75 4.75 3.97 -0.25 36 15 103 +15
27NOV26 182.50 C 0.00 0.00 0.00 3.54 -0.26 36 0 15 0
27NOV26 185.00 C 0.00 0.00 0.00 3.19 -0.23 36 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 2.81 -0.27 36 0 399 0
27NOV26 190.00 C 3.44 3.44 3.44 2.47 -0.25 36 15 246 +15
27NOV26 192.50 C 2.87 2.87 2.87 2.16 -0.23 36 45 60 +45
27NOV26 195.00 C 2.65 2.65 2.65 1.83 -0.23 36 15 33 +15
27NOV26 197.50 C 0.00 0.00 0.00 1.60 -0.21 36 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 1.40 -0.19 36 0 118 0
27NOV26 205.00 C 0.00 0.00 0.00 1.05 -0.17 36 0 45 0
27NOV26 210.00 C 1.40 1.40 1.27 0.79 -0.14 36 34 34 +33
27NOV26 215.00 C 0.00 0.00 0.00 0.59 -0.11 36 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.44 -0.09 36 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.32 -0.08 36 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 81.50 +0.73 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 79.00 +0.70 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 76.51 +0.68 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 74.00 +0.64 58 0 5,010 0
30DEC26 85.00 C 0.00 0.00 0.00 71.51 +0.61 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.00 +0.56 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 66.50 +0.51 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.08 +0.53 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 61.58 +0.47 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.99 +0.30 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.51 +0.22 39 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 54.04 +0.13 37 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 51.52 +0.93 34 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 49.36 +0.15 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.06 +0.89 38 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 44.77 +0.96 38 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 42.19 +1.04 35 0 138 0
30DEC26 117.50 C 0.00 0.00 0.00 39.86 +0.83 34 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.73 +0.77 35 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 35.54 +0.60 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 33.45 +0.48 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 31.44 +0.38 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.47 +0.26 35 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 27.61 +0.18 35 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 25.85 -0.65 35 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 24.87 +0.11 38 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 23.16 +0.46 38 0 106 0
30DEC26 142.50 C 0.00 0.00 0.00 21.47 +0.52 38 0 59 0
30DEC26 145.00 C 0.00 0.00 0.00 19.15 -0.36 35 0 332 0
30DEC26 147.50 C 0.00 0.00 0.00 17.76 -0.37 35 0 196 0
30DEC26 150.00 C 17.72 19.65 17.72 17.09 +0.26 37 20 1,299 -4
30DEC26 152.50 C 0.00 0.00 0.00 15.18 -0.41 36 0 1,251 0
30DEC26 155.00 C 14.20 16.01 13.59 14.00 -0.42 36 11 1,124 +2
30DEC26 157.50 C 0.00 0.00 0.00 12.89 -0.43 36 0 873 0
30DEC26 160.00 C 12.53 12.53 12.53 11.85 -0.44 36 15 1,919 +15
30DEC26 162.50 C 10.63 10.63 10.63 10.88 -0.44 36 6 697 0
30DEC26 165.00 C 9.78 9.78 9.78 9.97 -0.44 36 5 1,140 +5
30DEC26 167.50 C 8.99 8.99 8.99 9.12 -0.44 36 4 863 0
30DEC26 170.00 C 10.00 10.00 8.28 8.33 -0.44 36 8 2,940 0
30DEC26 172.50 C 8.27 8.27 7.51 7.60 -0.43 36 28 1,054 +17
30DEC26 175.00 C 8.40 8.52 7.57 6.92 -0.43 36 22 1,146 +22
30DEC26 177.50 C 0.00 0.00 0.00 6.49 -0.22 37 0 886 0
30DEC26 180.00 C 0.00 0.00 0.00 5.89 -0.24 37 0 2,545 0
30DEC26 182.50 C 6.40 6.40 6.40 5.35 -0.24 37 2 2,343 0
30DEC26 185.00 C 5.09 5.09 5.09 4.84 -0.25 37 4 467 0
30DEC26 187.50 C 0.00 0.00 0.00 4.38 -0.29 37 0 166 0
30DEC26 190.00 C 4.61 4.61 4.61 3.96 -0.32 37 30 1,625 +30
30DEC26 192.50 C 0.00 0.00 0.00 3.58 -0.36 37 0 192 0
30DEC26 195.00 C 0.00 0.00 0.00 3.22 -0.40 37 0 774 0
30DEC26 197.50 C 3.30 3.30 3.30 2.90 -0.43 37 1 239 0
30DEC26 200.00 C 0.00 0.00 0.00 2.61 -0.40 37 0 1,243 0
30DEC26 205.00 C 2.50 2.75 2.50 2.11 -0.28 37 4 446 +3
30DEC26 210.00 C 2.25 2.25 2.25 1.69 -0.25 37 100 549 +33
30DEC26 215.00 C 2.05 2.20 2.05 1.36 -0.21 37 200 496 +169
30DEC26 220.00 C 1.75 1.82 1.56 1.08 -0.23 37 300 3,691 +239
30DEC26 225.00 C 1.45 1.60 1.45 0.86 -0.17 37 200 516 +193
30DEC26 230.00 C 1.30 1.30 1.25 0.68 -0.15 37 12 519 +10
30DEC26 235.00 C 0.00 0.00 0.00 0.54 -0.12 37 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.43 -0.10 37 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.34 -0.08 37 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.26 -0.08 37 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 404 0
30DEC26 260.00 C 0.68 0.68 0.68 0.16 -0.06 37 60 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 260 0
30DEC26 320.00 C 0.24 0.24 0.24 0.01 -0.01 38 1 1,426 -1
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 81.50 +0.08 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 79.00 0.00 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 76.51 -0.09 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 74.00 -0.22 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 71.54 +0.64 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 69.18 -0.31 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.85 +0.86 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 64.51 +0.96 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 62.24 +1.13 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.98 +1.29 36 0 0 0
30MAR27 100.00 C 60.00 60.00 60.00 57.82 +1.46 37 1 1 +1
30MAR27 102.50 C 0.00 0.00 0.00 55.54 +1.30 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 53.35 +1.19 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 51.23 +1.12 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 49.11 +1.00 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 47.04 +0.89 38 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 45.00 +0.77 38 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 43.03 +0.67 38 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.12 +0.59 38 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 39.23 +0.47 38 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 37.59 +0.56 39 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.64 +0.29 38 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 33.86 +0.13 38 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 32.95 +0.80 40 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 31.35 +0.72 40 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 29.85 +0.69 40 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 28.36 +0.61 40 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 26.92 +0.54 40 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 25.56 +0.49 40 0 462 0
30MAR27 147.50 C 0.00 0.00 0.00 23.43 -0.37 38 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 22.21 -0.77 38 0 1,999 0
30MAR27 152.50 C 22.03 22.03 22.03 21.03 -0.40 39 15 365 +15
30MAR27 155.00 C 20.94 21.45 20.94 19.91 -0.40 39 30 373 +15
30MAR27 157.50 C 19.84 19.84 19.84 18.83 -0.41 39 7 1,222 0
30MAR27 160.00 C 18.80 19.33 18.80 17.80 -0.42 39 24 1,469 +8
30MAR27 162.50 C 0.00 0.00 0.00 16.82 -0.43 39 0 486 0
30MAR27 165.00 C 0.00 0.00 0.00 15.89 -0.43 39 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 14.99 -0.44 39 0 414 0
30MAR27 170.00 C 14.90 14.90 14.30 14.14 -0.44 39 3 412 0
30MAR27 172.50 C 0.00 0.00 0.00 13.34 -0.43 39 0 360 0
30MAR27 175.00 C 0.00 0.00 0.00 12.57 -0.44 39 0 592 0
30MAR27 177.50 C 0.00 0.00 0.00 12.02 -0.26 40 0 434 0
30MAR27 180.00 C 10.98 10.98 10.98 11.63 +0.05 40 1 591 -1
30MAR27 182.50 C 10.99 10.99 10.99 10.69 -0.29 40 2 1,179 0
30MAR27 185.00 C 0.00 0.00 0.00 9.87 -0.43 39 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 9.55 -0.16 40 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 9.06 -0.08 40 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 8.58 -0.03 40 0 222 0
30MAR27 195.00 C 8.56 8.56 8.56 8.15 -0.13 40 1 217 0
30MAR27 197.50 C 0.00 0.00 0.00 7.67 -0.13 40 0 55 0
30MAR27 200.00 C 8.00 8.00 8.00 7.21 -0.01 40 1 404 +1
30MAR27 205.00 C 0.00 0.00 0.00 6.35 -0.20 40 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 5.59 -0.20 40 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 4.91 -0.20 40 0 189 0
30MAR27 220.00 C 0.00 0.00 0.00 4.31 -0.20 40 0 1,183 0
30MAR27 225.00 C 5.05 5.05 4.78 3.78 -0.31 40 60 339 +39
30MAR27 230.00 C 0.00 0.00 0.00 3.21 -0.29 40 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 2.81 -0.27 40 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 2.46 -0.25 40 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 2.15 -0.23 40 0 120 0
30MAR27 250.00 C 2.26 2.26 2.26 1.94 -0.16 40 2 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.64 -0.20 40 0 87 0
30MAR27 260.00 C 2.46 2.46 2.46 1.43 -0.19 40 1 29 +1
30MAR27 265.00 C 0.00 0.00 0.00 1.25 -0.17 40 0 220 0
30MAR27 270.00 C 2.05 2.05 2.05 1.09 -0.16 40 3 1,102 +3
30MAR27 275.00 C 0.00 0.00 0.00 0.95 -0.14 40 0 489 0
29JUN27 75.00 C 0.00 0.00 0.00 81.67 +0.25 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 79.33 +0.33 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 77.03 +0.43 36 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 74.72 +0.50 38 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 72.45 +1.55 39 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 70.18 +0.69 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 67.95 +1.70 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 65.73 +1.65 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.56 +1.64 40 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.42 +1.61 41 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 59.25 +1.46 40 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 57.22 +1.44 41 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 55.15 +1.29 41 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 53.16 +1.08 41 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.21 +1.06 41 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.29 +1.01 41 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.41 +0.89 41 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.59 +0.81 41 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 43.82 +0.77 41 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 42.08 +0.61 41 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.36 +0.46 41 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.73 +0.41 41 0 0 0
29JUN27 130.00 C 38.20 38.40 37.10 37.32 +0.54 41 4 10 +3
29JUN27 132.50 C 0.00 0.00 0.00 35.63 +0.24 41 0 0 0
29JUN27 135.00 C 35.10 35.10 35.10 34.16 +0.16 41 1 5 +1
29JUN27 137.50 C 0.00 0.00 0.00 32.84 +0.23 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.52 +0.27 41 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 30.77 -0.02 42 0 0 0
29JUN27 145.00 C 29.95 29.95 29.33 28.52 -0.30 40 56 56 +56
29JUN27 147.50 C 0.00 0.00 0.00 27.32 -0.31 40 0 0 0
29JUN27 150.00 C 28.00 28.00 28.00 26.13 -0.32 41 2 117 +2
29JUN27 152.50 C 25.30 25.30 25.30 25.17 -0.13 41 1 90 +1
29JUN27 155.00 C 0.00 0.00 0.00 24.13 -0.17 41 0 75 0
29JUN27 157.50 C 0.00 0.00 0.00 23.09 -0.21 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 22.15 -0.15 41 0 55 0
29JUN27 162.50 C 21.62 21.62 21.62 21.20 -0.13 41 55 111 +55
29JUN27 165.00 C 0.00 0.00 0.00 20.32 -0.04 42 0 70 0
29JUN27 167.50 C 0.00 0.00 0.00 19.47 -0.07 42 0 113 0
29JUN27 170.00 C 19.27 19.27 19.27 18.63 -0.10 42 15 79 +15
29JUN27 172.50 C 0.00 0.00 0.00 17.84 -0.08 42 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 16.79 -0.34 41 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 16.12 -0.21 42 0 105 0
29JUN27 180.00 C 0.00 0.00 0.00 16.11 -0.21 43 0 174 0
29JUN27 182.50 C 0.00 0.00 0.00 15.51 +0.47 43 0 80 0
29JUN27 185.00 C 0.00 0.00 0.00 14.48 +0.14 42 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 13.76 -0.18 42 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 13.28 +0.20 42 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 12.82 +0.37 43 0 33 0
29JUN27 195.00 C 12.66 12.66 12.66 11.67 -0.52 42 4 5 +4
29JUN27 197.50 C 0.00 0.00 0.00 11.05 -0.36 41 0 79 0
29JUN27 200.00 C 11.51 11.84 11.51 11.04 -0.28 42 7 21 +4
29JUN27 205.00 C 0.00 0.00 0.00 9.94 -0.05 42 0 323 0
29JUN27 210.00 C 10.24 10.24 10.20 9.23 -0.02 43 5 511 +5
29JUN27 215.00 C 0.00 0.00 0.00 8.39 -0.11 42 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 7.69 -0.17 43 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 6.92 -0.36 43 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 6.34 -0.30 43 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 5.79 -0.30 43 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 5.23 -0.32 42 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 4.72 -0.28 43 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 4.33 -0.26 42 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 3.95 -0.26 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 3.56 -0.26 42 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 3.21 -0.23 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.95 -0.21 42 0 33 0
29JUN27 275.00 C 0.00 0.00 0.00 2.61 -0.20 42 0 15 0
TOTAL CALL 19,781 283,787 +10,178
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 195 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 176 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 118 0 45 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 102 0 162 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2,209 0
28AUG26 130.00 P 0.05 0.05 0.05 0.01 0.00 72 2 1,616 -2
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 65 0 455 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,817 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3,804 0
28AUG26 140.00 P 0.07 0.08 0.03 0.01 0.00 44 68 10,048 -43
28AUG26 142.50 P 0.10 0.10 0.10 0.01 -0.02 37 4 2,778 -1
28AUG26 145.00 P 0.20 0.20 0.10 0.02 -0.08 33 136 5,732 -77
28AUG26 147.50 P 0.35 0.35 0.19 0.08 -0.20 32 184 3,959 -56
28AUG26 150.00 P 0.58 0.80 0.25 0.28 -0.38 32 1,375 18,487 -250
28AUG26 152.50 P 1.20 1.40 0.47 0.78 -0.57 32 311 17,737 -10
28AUG26 155.00 P 1.80 2.03 0.80 1.76 -0.67 33 863 35,219 -164
28AUG26 157.50 P 3.50 3.50 1.71 3.14 -0.81 31 854 2,855 +121
28AUG26 160.00 P 4.90 5.60 2.70 5.29 -0.51 36 963 89,425 -567
28AUG26 162.50 P 5.00 5.64 4.90 7.34 -0.69 28 53 31,438 -53
28AUG26 165.00 P 8.10 8.60 6.00 9.89 -0.52 40 36 5,037 -14
28AUG26 167.50 P 10.00 10.80 10.00 12.30 -0.23 0 6 2,684 -6
28AUG26 170.00 P 14.50 14.80 12.89 15.24 +0.02 75 37 1,896 0
28AUG26 172.50 P 0.00 0.00 0.00 17.30 -0.40 0 0 2,778 0
28AUG26 175.00 P 20.00 20.00 16.00 19.80 -0.20 0 2 1,018 -2
28AUG26 177.50 P 0.00 0.00 0.00 22.30 -0.40 0 0 1,025 0
28AUG26 180.00 P 0.00 0.00 0.00 24.80 -0.38 0 0 877 0
28AUG26 182.50 P 0.00 0.00 0.00 27.30 -0.55 0 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 29.80 -0.45 0 0 270 0
28AUG26 187.50 P 0.00 0.00 0.00 32.30 -0.33 0 0 130 0
28AUG26 190.00 P 0.00 0.00 0.00 34.80 -1.25 0 0 256 0
28AUG26 192.50 P 0.00 0.00 0.00 37.30 -0.38 0 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 39.80 -0.56 0 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 42.30 -0.56 0 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 44.80 -0.92 0 2 106 0
28AUG26 205.00 P 0.00 0.00 0.00 49.80 -0.37 0 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 54.80 -0.54 0 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 59.80 -0.52 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 64.80 -0.29 0 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 69.80 -0.56 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 74.80 -0.59 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 79.80 -0.20 0 0 5 0
28AUG26 240.00 P 0.00 0.00 0.00 84.80 -0.46 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 89.80 -0.45 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 94.80 -0.55 0 0 2 0
28AUG26 255.00 P 0.00 0.00 0.00 99.80 -0.55 0 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 104.80 -0.44 0 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 109.80 -0.55 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 114.80 -0.82 0 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 119.80 -0.54 0 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 0.04 -0.07 32 0 17 0
04SEP26 139.00 P 0.00 0.00 0.00 0.06 -0.08 32 0 30 0
04SEP26 140.00 P 0.19 0.19 0.19 0.09 -0.10 33 21 104 +19
04SEP26 141.00 P 0.23 0.23 0.23 0.12 -0.13 32 6 51 0
04SEP26 142.00 P 0.00 0.00 0.00 0.16 -0.16 32 0 45 0
04SEP26 143.00 P 0.00 0.00 0.00 0.22 -0.20 32 0 30 0
04SEP26 144.00 P 0.00 0.00 0.00 0.29 -0.23 32 0 28 0
04SEP26 145.00 P 0.46 0.46 0.46 0.40 -0.26 32 15 80 +15
04SEP26 146.00 P 0.63 0.63 0.63 0.52 -0.30 32 50 83 +50
04SEP26 147.00 P 0.72 0.81 0.72 0.66 -0.36 32 30 73 +30
04SEP26 148.00 P 0.78 0.98 0.74 0.85 -0.39 32 79 112 +74
04SEP26 149.00 P 0.96 1.17 0.96 1.06 -0.43 32 77 152 +77
04SEP26 150.00 P 1.83 1.83 1.05 1.32 -0.47 33 325 375 +189
04SEP26 152.50 P 2.03 2.29 1.65 2.15 -0.55 33 169 133 +20
04SEP26 155.00 P 2.58 3.40 1.90 3.22 -0.64 32 524 467 +333
04SEP26 157.50 P 3.39 3.67 2.78 4.61 -0.70 32 232 192 +192
04SEP26 160.00 P 3.80 5.13 3.80 6.25 -0.76 32 60 46 +37
04SEP26 162.50 P 8.11 8.11 8.11 8.11 -0.81 31 15 80 +15
04SEP26 165.00 P 7.08 10.39 7.08 10.39 -0.64 34 51 21 +21
04SEP26 167.50 P 0.00 0.00 0.00 12.52 -0.39 32 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 15.24 +0.02 42 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 17.33 -0.37 32 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 19.80 -0.81 0 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 22.30 -0.76 0 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 24.80 -0.95 0 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 27.30 -1.02 0 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 29.80 -0.45 0 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 32.30 -0.59 0 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 34.80 -1.25 0 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 37.30 -0.64 0 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 39.80 -1.03 0 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 42.30 -0.56 0 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 44.80 - 0 0 0 -
04SEP26 202.50 P 0.00 0.00 0.00 47.30 - 0 0 0 -
04SEP26 205.00 P 0.00 0.00 0.00 49.80 - 0 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 1,813 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 39 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 37 0 370 0
29SEP26 115.00 P 0.15 0.15 0.15 0.01 -0.01 34 20 408 +20
29SEP26 117.50 P 0.20 0.20 0.20 0.01 -0.02 32 15 324 0
29SEP26 120.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 489 0
29SEP26 122.50 P 0.00 0.00 0.00 0.03 -0.05 31 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.05 -0.08 30 0 383 0
29SEP26 127.50 P 0.34 0.34 0.34 0.09 -0.11 30 31 559 -31
29SEP26 130.00 P 0.42 0.46 0.38 0.16 -0.16 31 142 1,078 -32
29SEP26 132.50 P 0.50 0.50 0.50 0.27 -0.23 31 1 599 0
29SEP26 135.00 P 0.80 0.80 0.64 0.43 -0.31 31 175 2,900 -14
29SEP26 137.50 P 0.93 0.96 0.80 0.66 -0.40 31 43 3,499 +8
29SEP26 140.00 P 1.50 1.50 1.02 0.99 -0.48 31 952 8,125 +49
29SEP26 142.50 P 1.74 1.74 1.34 1.42 -0.57 31 160 2,346 -46
29SEP26 145.00 P 2.79 2.80 1.65 1.98 -0.65 31 488 3,483 +82
29SEP26 147.50 P 3.52 3.52 2.37 2.69 -0.75 31 386 3,862 +4
29SEP26 150.00 P 4.68 4.68 2.80 3.55 -0.83 31 715 8,666 +223
29SEP26 152.50 P 5.50 5.60 3.80 4.57 -0.89 31 5,062 8,838 +5,006
29SEP26 155.00 P 6.82 6.88 4.50 5.78 -0.90 31 5,243 7,336 +3,461
29SEP26 157.50 P 6.70 7.09 6.11 7.09 -1.01 31 415 3,003 +111
29SEP26 160.00 P 7.20 8.30 7.20 8.74 -0.91 32 88 7,448 +48
29SEP26 162.50 P 9.13 9.50 8.74 10.45 -0.87 32 12 2,387 0
29SEP26 165.00 P 9.77 9.77 9.77 12.30 -0.84 33 113 706 +111
29SEP26 167.50 P 0.00 0.00 0.00 14.29 -0.80 33 2 803 0
29SEP26 170.00 P 0.00 0.00 0.00 15.93 -1.21 30 0 1,014 0
29SEP26 172.50 P 0.00 0.00 0.00 18.09 -1.18 30 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 19.90 -1.61 24 0 1,052 0
29SEP26 177.50 P 23.81 23.81 20.00 22.61 -1.20 30 4 1,223 0
29SEP26 180.00 P 24.00 24.20 24.00 25.73 -0.41 40 19 5,389 0
29SEP26 182.50 P 0.00 0.00 0.00 27.39 -1.11 30 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 29.83 -1.23 30 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 32.30 -0.94 0 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 34.80 -1.25 0 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 37.30 -1.17 0 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 39.80 -1.03 0 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 42.30 -0.67 0 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 44.98 -0.95 47 2 1,217 0
29SEP26 205.00 P 49.26 49.65 49.26 49.80 -1.21 0 348 1,521 -22
29SEP26 210.00 P 0.00 0.00 0.00 54.80 -0.86 0 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 59.80 -0.98 0 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 64.80 -0.94 0 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 69.80 -0.91 0 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 74.80 -0.59 0 0 985 0
29SEP26 235.00 P 0.00 0.00 0.00 79.80 -0.85 0 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 84.80 -0.83 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 89.80 -0.82 0 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 94.80 -0.62 0 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 99.80 -0.76 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 104.80 -0.67 0 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 109.80 -0.74 0 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 114.80 -0.82 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 119.80 -0.72 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 124.80 -0.70 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 129.80 -0.71 0 0 61 0
29SEP26 290.00 P 134.00 134.00 134.00 134.80 -0.71 0 1 5 -1
29SEP26 295.00 P 0.00 0.00 0.00 139.80 -0.70 0 0 30 -6
29SEP26 300.00 P 0.00 0.00 0.00 144.80 -0.70 0 0 4 -3
29SEP26 310.00 P 0.00 0.00 0.00 154.80 -0.70 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 164.80 -0.70 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 174.80 -0.70 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 184.80 -0.69 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 194.80 -0.69 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 204.80 -0.54 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 214.80 -0.70 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 224.80 -0.60 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 234.80 -0.70 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 244.80 -0.68 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 254.80 -0.68 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 264.80 -0.53 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 274.80 -0.53 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 284.80 -0.54 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 294.80 -0.69 0 0 180 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 44 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29OCT26 110.00 P 0.40 0.40 0.40 0.06 -0.03 35 2 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.09 -0.05 35 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.14 -0.06 35 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.21 -0.08 35 0 2 0
29OCT26 120.00 P 0.60 0.60 0.60 0.31 -0.10 35 21 208 +1
29OCT26 122.50 P 0.00 0.00 0.00 0.44 -0.14 35 0 235 0
29OCT26 125.00 P 0.00 0.00 0.00 0.62 -0.15 35 0 80 0
29OCT26 127.50 P 0.00 0.00 0.00 0.85 -0.19 35 0 391 0
29OCT26 130.00 P 1.35 1.35 1.31 1.11 -0.25 35 5 402 0
29OCT26 132.50 P 1.59 1.59 1.59 1.48 -0.26 35 2 445 -2
29OCT26 135.00 P 2.13 2.13 1.94 1.91 -0.32 35 3 437 -2
29OCT26 137.50 P 2.60 2.60 2.29 2.41 -0.36 35 17 484 +3
29OCT26 140.00 P 3.43 3.43 2.58 3.04 -0.39 35 453 2,456 +338
29OCT26 142.50 P 3.83 3.83 3.40 3.73 -0.45 35 24 618 +17
29OCT26 145.00 P 5.02 5.02 4.06 4.51 -0.51 35 266 3,181 +84
29OCT26 147.50 P 6.00 6.00 4.50 5.47 -0.52 35 52 2,227 +33
29OCT26 150.00 P 6.30 6.55 5.77 6.51 -0.51 35 39 4,901 -13
29OCT26 152.50 P 7.75 7.75 6.73 7.66 -0.57 35 99 1,339 -1
29OCT26 155.00 P 8.60 9.08 7.69 8.91 -0.56 35 218 2,135 +42
29OCT26 157.50 P 9.97 10.36 8.60 10.33 -0.58 36 348 729 -11
29OCT26 160.00 P 11.30 11.30 10.52 11.67 -0.69 35 104 736 -1
29OCT26 162.50 P 12.08 12.32 12.08 13.36 -0.63 36 16 612 -15
29OCT26 165.00 P 13.81 13.81 13.81 14.64 -1.01 34 15 491 -15
29OCT26 167.50 P 15.32 15.32 15.32 16.41 -1.06 35 15 194 -15
29OCT26 170.00 P 0.00 0.00 0.00 18.21 -1.09 34 0 263 0
29OCT26 172.50 P 0.00 0.00 0.00 20.15 -0.52 35 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 22.07 -0.54 34 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 24.19 -1.22 34 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 26.29 -1.27 35 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 28.61 -1.17 35 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 30.75 -1.30 35 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 32.97 -1.39 34 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 34.95 -1.77 30 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 37.31 -1.68 28 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 40.03 -1.29 35 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 42.44 -1.22 35 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 44.98 -1.07 37 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 49.81 -1.65 35 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 54.80 -1.37 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 59.80 -1.16 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 64.80 -1.21 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 69.80 -1.03 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 74.80 -0.90 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 79.80 -0.95 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 84.80 -0.89 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 89.80 -0.84 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 94.80 -0.79 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 99.80 -0.76 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 104.80 -0.74 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 109.80 -0.74 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 114.80 -0.82 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 119.80 -0.72 0 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 0.00 38 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.13 -0.05 36 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.19 -0.06 36 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.27 -0.06 36 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.37 -0.09 36 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.49 -0.12 36 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.67 -0.12 36 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 0.86 -0.17 36 0 335 0
27NOV26 122.50 P 0.00 0.00 0.00 1.13 -0.17 36 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 1.42 -0.23 36 0 48 0
27NOV26 127.50 P 0.00 0.00 0.00 1.79 -0.23 36 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 2.21 -0.36 36 0 381 0
27NOV26 132.50 P 0.00 0.00 0.00 2.79 -0.30 36 0 111 0
27NOV26 135.00 P 3.28 3.38 3.28 3.38 -0.35 37 16 245 +15
27NOV26 137.50 P 4.08 4.08 4.08 4.04 -0.36 37 15 168 +15
27NOV26 140.00 P 5.04 5.04 4.30 4.79 -0.42 37 39 1,605 +21
27NOV26 142.50 P 5.92 5.92 5.44 5.63 -0.43 37 41 389 +26
27NOV26 145.00 P 7.45 7.45 6.35 6.54 -0.48 37 194 898 +190
27NOV26 147.50 P 7.42 7.42 7.42 7.58 -0.48 37 15 557 0
27NOV26 150.00 P 8.23 9.00 8.00 8.66 -0.51 37 520 1,517 +516
27NOV26 152.50 P 9.07 9.07 9.07 9.89 -0.53 37 15 1,205 +15
27NOV26 155.00 P 10.00 10.91 10.00 11.14 -0.53 37 67 831 +29
27NOV26 157.50 P 11.56 12.30 11.56 12.57 -0.55 37 38 816 +38
27NOV26 160.00 P 14.78 14.78 12.93 14.02 -0.55 37 22 630 +22
27NOV26 162.50 P 0.00 0.00 0.00 15.58 -0.56 38 0 253 0
27NOV26 165.00 P 0.00 0.00 0.00 17.23 -0.56 38 0 125 0
27NOV26 167.50 P 0.00 0.00 0.00 18.36 -1.09 36 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 20.14 -1.15 36 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 22.49 -0.64 38 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 24.40 -0.65 38 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 26.36 -0.69 38 0 4 0
27NOV26 180.00 P 0.00 0.00 0.00 28.37 -0.70 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.43 -0.75 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 32.52 -0.81 39 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 34.67 -0.83 39 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 36.77 -0.99 39 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 38.98 -1.06 39 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 41.20 -1.14 39 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 43.45 -1.25 39 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 45.72 -1.28 39 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 50.36 -1.56 39 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 55.57 -1.18 43 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 59.83 -1.66 36 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 65.02 -1.26 42 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 70.38 -0.79 48 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 74.80 -1.21 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 79.80 -0.95 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 84.80 -0.89 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 89.80 -0.84 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 94.80 -0.79 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 99.80 -0.76 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 104.80 -0.74 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 109.80 -0.74 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 114.80 -0.82 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 119.80 -0.72 0 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 40 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 54 0
30DEC26 90.00 P 0.50 0.50 0.50 0.05 -0.02 37 1 8 +1
30DEC26 92.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.15 -0.05 37 0 15 0
30DEC26 100.00 P 0.77 0.80 0.77 0.21 -0.07 37 2 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.28 -0.08 37 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.37 -0.12 37 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.50 -0.13 37 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.65 -0.17 37 0 2,075 0
30DEC26 112.50 P 0.00 0.00 0.00 0.84 -0.15 37 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 1.06 -0.20 37 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 1.32 -0.21 37 0 36 0
30DEC26 120.00 P 2.20 2.20 2.00 1.68 -0.27 37 50 457 -20
30DEC26 122.50 P 0.00 0.00 0.00 2.00 -0.34 37 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 2.40 -0.42 37 0 508 0
30DEC26 127.50 P 3.13 3.25 3.13 2.99 -0.36 37 2 791 +2
30DEC26 130.00 P 4.00 4.00 4.00 3.41 -0.52 37 6 4,838 -6
30DEC26 132.50 P 0.00 0.00 0.00 4.06 -0.55 37 0 422 0
30DEC26 135.00 P 5.40 5.40 5.40 4.85 -0.44 37 15 729 +15
30DEC26 137.50 P 6.14 6.14 5.87 5.64 -0.50 37 48 561 +42
30DEC26 140.00 P 6.58 6.65 6.15 6.49 -0.51 37 434 5,017 +398
30DEC26 142.50 P 7.68 7.68 7.44 7.38 -0.56 38 45 1,361 +20
30DEC26 145.00 P 8.20 8.90 7.82 8.42 -0.57 38 43 3,039 -2
30DEC26 147.50 P 9.80 10.00 8.99 9.47 -0.58 38 36 1,011 +25
30DEC26 150.00 P 11.71 11.71 10.00 10.64 -0.62 38 46 3,840 -12
30DEC26 152.50 P 12.49 12.49 10.96 11.89 -0.63 38 69 1,338 +64
30DEC26 155.00 P 12.47 13.76 12.47 13.15 -0.63 38 30 2,224 +18
30DEC26 157.50 P 14.72 15.16 14.72 14.59 -0.65 38 21 1,905 0
30DEC26 160.00 P 16.10 16.10 15.00 16.04 -0.66 38 16 1,727 0
30DEC26 162.50 P 16.20 17.20 16.20 17.54 -0.66 38 17 883 -11
30DEC26 165.00 P 0.00 0.00 0.00 19.19 -0.66 38 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 20.85 -0.67 39 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 22.56 -0.64 39 0 1,379 0
30DEC26 172.50 P 25.05 25.05 25.05 24.40 -0.65 39 1 361 0
30DEC26 175.00 P 0.00 0.00 0.00 26.25 -0.65 39 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.14 -0.62 39 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.15 -0.61 40 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.15 -0.63 40 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.15 -0.65 40 0 471 0
30DEC26 187.50 P 0.00 0.00 0.00 35.81 -1.10 39 0 327 0
30DEC26 190.00 P 38.59 38.59 38.59 38.29 -0.78 40 20 195 -20
30DEC26 192.50 P 0.00 0.00 0.00 40.04 -1.20 39 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 42.19 -1.24 39 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 44.40 -1.32 39 0 301 0
30DEC26 200.00 P 46.68 46.68 46.68 46.60 -1.41 39 20 1,575 -5
30DEC26 205.00 P 0.00 0.00 0.00 50.99 -1.66 39 0 2,261 0
30DEC26 210.00 P 55.80 55.80 55.20 55.96 -1.47 41 22 219 -17
30DEC26 215.00 P 0.00 0.00 0.00 60.59 -1.26 41 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 65.25 -1.28 40 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 70.38 -0.97 43 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 74.80 -1.21 0 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 79.80 -1.37 0 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 84.80 -1.19 0 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 89.80 -1.04 0 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 94.80 -0.94 0 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 99.80 -0.81 0 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 104.80 -0.74 0 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 109.80 -0.74 0 0 35 0
30DEC26 270.00 P 114.00 114.00 114.00 114.80 -0.82 0 1 29 0
30DEC26 275.00 P 0.00 0.00 0.00 119.80 -0.72 0 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 124.80 -0.70 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.80 -0.71 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 134.80 -0.71 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 139.80 -0.70 0 0 0 0
30DEC26 300.00 P 142.70 144.00 142.70 144.80 -0.70 0 2 5 0
30DEC26 310.00 P 0.00 0.00 0.00 154.80 -0.70 0 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 164.80 -0.70 0 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 174.80 -0.70 0 0 45 0
30DEC26 340.00 P 182.20 182.20 182.20 184.80 -0.69 0 4 97 0
30DEC26 350.00 P 0.00 0.00 0.00 194.80 -0.69 0 0 0 0
30MAR27 75.00 P 0.75 0.75 0.75 0.10 -0.02 40 10 12 +10
30MAR27 77.50 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.23 -0.06 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.31 -0.07 40 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.41 -0.07 40 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.53 -0.09 40 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.67 -0.09 40 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.80 -0.16 40 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.00 -0.17 40 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 1.20 -0.22 40 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.48 -0.23 40 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.76 -0.19 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 2.08 -0.25 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 2.47 -0.25 40 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.87 -0.25 40 0 3 0
30MAR27 115.00 P 0.00 0.00 0.00 3.34 -0.31 40 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 3.86 -0.32 40 0 4 0
30MAR27 120.00 P 5.00 5.04 5.00 4.52 -0.34 40 4 3,840 -1
30MAR27 122.50 P 0.00 0.00 0.00 5.16 -0.40 40 0 87 0
30MAR27 125.00 P 6.50 6.50 6.50 5.86 -0.41 40 2 91 0
30MAR27 127.50 P 0.00 0.00 0.00 6.57 -0.41 41 0 376 0
30MAR27 130.00 P 7.26 7.26 7.26 7.37 -0.47 41 15 1,058 0
30MAR27 132.50 P 8.80 8.80 8.80 8.25 -0.48 41 15 320 +15
30MAR27 135.00 P 9.76 9.76 9.02 9.13 -0.49 41 27 415 +3
30MAR27 137.50 P 9.90 9.90 9.90 10.06 -0.54 41 15 344 +15
30MAR27 140.00 P 11.40 11.40 10.66 11.14 -0.54 41 54 828 -2
30MAR27 142.50 P 0.00 0.00 0.00 12.21 -0.56 41 0 527 0
30MAR27 145.00 P 12.80 12.80 12.80 13.30 -0.56 41 1 654 +1
30MAR27 147.50 P 13.80 14.80 13.76 14.52 -0.60 41 47 1,664 +15
30MAR27 150.00 P 16.50 16.50 15.01 15.80 -0.61 41 42 2,990 -41
30MAR27 152.50 P 17.50 17.50 17.28 17.09 -0.61 41 16 1,056 +1
30MAR27 155.00 P 17.30 17.30 17.30 18.38 -0.62 41 2 1,366 0
30MAR27 157.50 P 18.78 18.78 18.78 19.85 -0.64 41 11 1,704 0
30MAR27 160.00 P 20.00 20.00 20.00 21.34 -0.30 41 1 1,693 -1
30MAR27 162.50 P 21.68 22.32 21.68 22.83 -0.65 41 24 514 +8
30MAR27 165.00 P 0.00 0.00 0.00 24.34 -0.65 41 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 26.01 -0.65 42 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 27.70 -0.65 42 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 29.39 -0.66 42 0 347 0
30MAR27 175.00 P 30.21 30.21 30.21 31.09 -0.66 42 2 267 0
30MAR27 177.50 P 0.00 0.00 0.00 32.91 -0.64 42 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 34.78 -0.65 42 0 350 0
30MAR27 182.50 P 37.31 37.31 37.31 36.66 -0.65 42 2 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 38.54 -0.65 42 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 40.47 -0.62 43 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.50 -0.61 43 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 44.54 -0.61 43 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 46.59 -0.61 43 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 48.63 -0.63 43 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 50.71 +1.36 44 0 106 0
30MAR27 205.00 P 0.00 0.00 0.00 54.94 -0.74 44 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 59.21 -0.86 44 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 63.56 -0.99 44 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 67.93 -1.11 44 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 72.41 -1.41 44 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 76.93 -1.24 44 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 81.52 -1.48 45 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 86.14 -1.49 44 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 90.78 -1.51 44 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 95.49 -1.50 44 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 100.23 -1.50 44 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 104.96 -1.86 42 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 109.80 -1.47 0 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 114.80 -1.26 0 0 102 0
30MAR27 275.00 P 118.80 118.80 118.80 119.80 -1.12 0 45 131 +45
29JUN27 75.00 P 0.00 0.00 0.00 0.49 -0.06 42 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 0.63 -0.07 42 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 0.77 -0.08 42 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.95 -0.11 42 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 1.17 -0.11 42 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 1.38 -0.13 42 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.67 -0.15 42 0 95 0
29JUN27 92.50 P 2.82 2.82 2.82 1.97 -0.16 42 1 16 +1
29JUN27 95.00 P 0.00 0.00 0.00 2.28 -0.20 42 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.69 -0.21 42 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 3.11 -0.21 42 0 48 0
29JUN27 102.50 P 0.00 0.00 0.00 3.53 -0.25 43 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 4.07 -0.27 43 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 4.62 -0.28 43 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 5.18 -0.29 43 0 11 0
29JUN27 112.50 P 0.00 0.00 0.00 5.82 -0.34 43 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 6.54 -0.34 43 0 25 0
29JUN27 117.50 P 0.00 0.00 0.00 7.26 -0.35 43 0 30 0
29JUN27 120.00 P 8.35 8.35 8.35 7.98 -0.37 43 1 176 -1
29JUN27 122.50 P 0.00 0.00 0.00 8.85 -0.41 43 0 15 0
29JUN27 125.00 P 9.80 9.80 9.80 9.75 -0.41 43 1 46 0
29JUN27 127.50 P 11.07 11.07 11.07 10.65 -0.42 43 1 265 -1
29JUN27 130.00 P 0.00 0.00 0.00 11.56 -0.45 43 0 161 0
29JUN27 132.50 P 0.00 0.00 0.00 12.64 -0.47 43 0 176 0
29JUN27 135.00 P 14.21 14.21 14.21 13.73 -0.48 43 1 436 -1
29JUN27 137.50 P 15.00 15.00 15.00 14.83 -0.48 43 1 260 -1
29JUN27 140.00 P 15.50 15.83 15.50 15.71 -0.70 43 16 1,400 -1
29JUN27 142.50 P 0.00 0.00 0.00 17.02 -0.66 43 0 82 0
29JUN27 145.00 P 18.10 18.10 18.10 18.26 -0.72 43 6 351 +6
29JUN27 147.50 P 0.00 0.00 0.00 19.54 -0.74 43 0 205 0
29JUN27 150.00 P 21.00 21.53 20.30 21.05 -0.53 43 12 1,036 -6
29JUN27 152.50 P 22.20 22.20 22.20 22.24 -0.68 43 5 320 -5
29JUN27 155.00 P 24.70 24.70 23.35 23.68 -0.74 43 11 530 +3
29JUN27 157.50 P 24.60 24.60 24.60 25.10 -0.82 43 20 368 +20
29JUN27 160.00 P 0.00 0.00 0.00 26.55 -0.87 43 0 551 0
29JUN27 162.50 P 27.55 27.55 27.55 28.35 -0.57 44 11 223 0
29JUN27 165.00 P 0.00 0.00 0.00 29.87 -0.45 44 0 39 0
29JUN27 167.50 P 31.05 31.05 31.05 31.03 -1.03 43 1 96 0
29JUN27 170.00 P 33.02 33.02 33.02 33.24 -0.59 44 1 119 0
29JUN27 172.50 P 0.00 0.00 0.00 33.53 -1.99 41 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.61 -0.13 44 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.31 -0.60 44 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 40.11 -0.60 44 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 41.92 -0.65 44 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.75 -0.68 44 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.62 -0.68 44 0 31 0
29JUN27 190.00 P 45.55 45.55 45.55 47.50 -0.66 44 20 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.42 -0.62 45 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.36 -0.65 45 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.31 -0.71 45 0 0 0
29JUN27 200.00 P 54.20 54.20 54.20 55.30 -0.74 45 20 144 +20
29JUN27 205.00 P 0.00 0.00 0.00 59.32 -0.76 45 0 31 0
29JUN27 210.00 P 62.17 62.17 62.17 62.78 -1.39 44 20 545 +20
29JUN27 215.00 P 0.00 0.00 0.00 67.57 -0.90 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 71.79 -0.99 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 76.08 -1.02 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.40 -1.17 46 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 84.78 -1.33 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 89.19 -1.40 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 93.61 -1.45 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 98.07 -1.49 46 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 102.59 -1.49 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 107.15 -1.49 46 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 111.74 -1.48 46 0 0 0
29JUN27 270.00 P 115.10 115.10 115.10 116.39 -1.83 46 1 2 +1
29JUN27 275.00 P 119.80 119.80 119.40 120.58 -2.30 44 4 4 +4
TOTAL PUT 25,108 468,626 +10,865
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 14.480
28AUG26 8.50 C 0.00 0.00 0.00 6.00 -0.13 279 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.75 -0.13 265 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.50 -0.13 252 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.25 -0.13 239 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.00 -0.14 226 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.75 -0.13 214 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.50 -0.13 202 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.00 -0.13 178 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.50 -0.13 155 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.00 -0.13 133 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.48 -0.15 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.98 -0.16 0 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.48 -0.16 0 0 730 0
28AUG26 13.50 C 0.00 0.00 0.00 0.99 -0.16 42 0 666 -50
28AUG26 14.00 C 0.00 0.00 0.00 0.54 -0.14 42 0 702 0
28AUG26 14.50 C 0.11 0.16 0.11 0.18 -0.10 35 489 1,139 -100
28AUG26 15.00 C 0.03 0.03 0.03 0.03 -0.05 34 4 3,547 -2
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,662 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 756 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 692 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 157 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 177 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.01 -0.14 98 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.77 -0.13 100 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.50 -0.13 77 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.27 -0.13 90 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.02 -0.13 85 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.76 -0.14 74 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.51 -0.14 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.00 -0.14 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.52 -0.13 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.03 -0.12 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.51 -0.12 37 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 2.02 -0.15 34 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 -0.14 33 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.12 -0.13 32 0 1,754 0
29SEP26 14.00 C 0.00 0.00 0.00 0.75 -0.11 32 0 2,485 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 -0.09 31 0 1,563 0
29SEP26 15.00 C 0.24 0.24 0.24 0.25 -0.08 30 25 2,825 0
29SEP26 15.50 C 0.13 0.13 0.12 0.11 -0.08 28 14 1,888 +14
29SEP26 16.00 C 0.05 0.06 0.05 0.04 -0.07 27 400 900 0
29SEP26 16.50 C 0.06 0.06 0.05 0.01 -0.05 25 15 1,112 -10
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 6.01 -0.14 84 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.77 -0.13 84 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.50 -0.13 67 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.27 -0.13 76 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.02 -0.13 72 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.76 -0.14 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.51 -0.14 60 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.00 -0.14 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.52 -0.13 50 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.03 -0.12 46 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.51 -0.16 33 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 2.03 -0.15 32 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.58 -0.15 32 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 1.19 -0.13 32 0 756 0
29OCT26 14.00 C 0.00 0.00 0.00 0.84 -0.13 31 0 910 0
29OCT26 14.50 C 0.00 0.00 0.00 0.60 -0.09 32 0 1,360 0
29OCT26 15.00 C 0.00 0.00 0.00 0.41 -0.07 31 0 1,591 0
29OCT26 15.50 C 0.00 0.00 0.00 0.29 -0.04 32 0 1,119 0
29OCT26 16.00 C 0.16 0.16 0.16 0.20 -0.03 33 15 1,308 +15
29OCT26 16.50 C 0.11 0.11 0.11 0.14 -0.01 33 75 253 -13
29OCT26 17.00 C 0.00 0.00 0.00 0.10 0.00 34 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.07 0.00 35 0 730 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.50 -0.13 60 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.27 -0.13 67 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.02 -0.13 63 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.76 -0.14 56 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.51 -0.14 53 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.00 -0.14 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.52 -0.13 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.03 -0.13 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.51 -0.17 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.08 -0.13 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.66 -0.13 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.29 -0.13 32 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.98 -0.13 32 0 240 0
27NOV26 14.50 C 0.70 0.70 0.67 0.75 -0.12 32 410 586 +404
27NOV26 15.00 C 0.53 0.53 0.50 0.57 -0.07 32 147 237 +117
27NOV26 15.50 C 0.00 0.00 0.00 0.44 -0.05 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.32 -0.04 33 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.15 +0.02 35 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.01 -0.14 66 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.77 -0.13 66 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.50 -0.13 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.27 -0.13 60 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.02 -0.13 57 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.76 -0.14 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.51 -0.14 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.00 -0.14 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 -0.13 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.03 -0.13 36 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.52 -0.18 29 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.11 -0.12 32 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.73 -0.10 32 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 -0.05 33 0 1,023 0
30DEC26 14.00 C 0.00 0.00 0.00 1.14 -0.05 32 0 547 0
30DEC26 14.50 C 0.85 0.91 0.82 0.93 +0.01 33 517 1,167 +108
30DEC26 15.00 C 0.66 0.66 0.66 0.73 0.00 32 179 718 +55
30DEC26 15.50 C 0.00 0.00 0.00 0.56 -0.05 32 0 1,028 0
30DEC26 16.00 C 0.42 0.42 0.42 0.45 -0.05 32 38 690 +38
30DEC26 16.50 C 0.35 0.35 0.35 0.35 -0.05 32 10 1,902 0
30DEC26 17.00 C 0.26 0.26 0.26 0.26 -0.06 32 30 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.07 32 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.07 32 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.07 32 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.07 32 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.06 32 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.01 -0.14 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.77 -0.13 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.50 -0.13 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.27 -0.13 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.02 -0.13 44 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.76 -0.14 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.51 -0.14 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.01 -0.15 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.52 -0.17 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.08 -0.19 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.76 -0.11 35 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.33 -0.16 32 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.09 -0.02 34 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.82 -0.06 34 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.55 -0.12 33 0 526 0
30MAR27 14.50 C 1.25 1.25 1.25 1.33 -0.09 33 67 367 +67
30MAR27 15.00 C 0.00 0.00 0.00 1.13 -0.09 33 0 1,923 0
30MAR27 15.50 C 0.93 0.93 0.93 0.95 -0.10 33 135 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.82 -0.08 33 0 530 0
30MAR27 16.50 C 0.00 0.00 0.00 0.70 -0.07 33 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 -0.06 34 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 -0.05 34 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.04 34 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 -0.03 34 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 -0.03 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.03 34 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.03 35 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.01 -0.14 44 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.77 -0.13 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.50 -0.13 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.27 -0.13 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.02 -0.13 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.78 -0.13 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.51 -0.16 32 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.03 -0.19 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.63 -0.18 32 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.31 -0.12 33 0 30 0
29JUN27 12.00 C 2.84 2.84 2.84 2.96 -0.12 33 30 100 -30
29JUN27 12.50 C 0.00 0.00 0.00 2.70 -0.07 34 0 90 0
29JUN27 13.00 C 2.24 2.24 2.24 2.35 -0.11 33 30 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.11 -0.16 33 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.87 -0.16 33 0 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.67 -0.08 34 0 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.47 -0.08 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.33 -0.07 34 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.19 -0.06 35 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.08 -0.05 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 0.98 -0.04 36 0 211 0
29JUN27 17.50 C 0.75 0.75 0.75 0.89 -0.02 36 30 1,244 +30
29JUN27 18.00 C 0.00 0.00 0.00 0.81 -0.02 37 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.73 -0.02 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 -0.01 38 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 0.00 38 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.57 +0.01 39 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 +0.02 40 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.41 +0.02 41 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 +0.04 42 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.32 +0.04 43 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 +0.03 43 0 465 0
TOTAL CALL 2,660 85,780 +643
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 164 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 143 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,011 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 815 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,818 0
28AUG26 13.50 P 0.01 0.01 0.01 0.01 -0.01 45 10 3,780 0
28AUG26 14.00 P 0.08 0.08 0.04 0.04 0.00 37 42 4,083 +18
28AUG26 14.50 P 0.34 0.34 0.34 0.18 +0.03 32 10 1,016 -10
28AUG26 15.00 P 0.00 0.00 0.00 0.54 +0.09 31 0 934 0
28AUG26 15.50 P 0.00 0.00 0.00 1.02 +0.14 0 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.52 +0.15 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.02 +0.15 0 0 0 -330
28AUG26 17.00 P 0.00 0.00 0.00 2.52 +0.15 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.52 +0.07 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.02 +0.07 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.52 +0.07 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.02 +0.07 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.52 +0.07 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.52 +0.10 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.52 +0.07 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.52 +0.07 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.52 +0.07 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.52 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 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 60 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 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 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 37 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 1,773 0
29SEP26 12.00 P 0.06 0.06 0.06 0.05 +0.01 35 30 2,093 0
29SEP26 12.50 P 0.10 0.10 0.10 0.10 +0.02 34 60 4,080 -45
29SEP26 13.00 P 0.18 0.22 0.16 0.19 +0.03 33 225 5,229 0
29SEP26 13.50 P 0.38 0.39 0.31 0.33 +0.05 32 204 3,118 0
29SEP26 14.00 P 0.63 0.63 0.63 0.53 +0.06 31 12 3,321 +12
29SEP26 14.50 P 0.95 0.95 0.95 0.83 +0.09 31 10 2,281 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 +0.08 30 0 1,054 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 +0.07 27 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.01 +0.08 25 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.57 +0.15 40 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.00 +0.12 31 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.51 +0.11 39 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 3.98 +0.08 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.49 +0.10 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.00 +0.11 47 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.49 +0.10 45 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.92 +0.04 0 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.98 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.99 +0.11 62 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.98 +0.10 56 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.98 +0.10 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.98 +0.11 72 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.97 +0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.98 +0.11 84 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.96 +0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.98 +0.14 96 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.97 +0.10 89 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.95 +0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.97 +0.11 102 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.97 +0.14 107 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.97 +0.11 112 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 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 0.00 35 0 559 0
29OCT26 11.50 P 0.10 0.10 0.10 0.07 -0.01 34 50 551 0
29OCT26 12.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 1,949 0
29OCT26 12.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 906 0
29OCT26 13.00 P 0.00 0.00 0.00 0.33 +0.02 32 0 8,904 0
29OCT26 13.50 P 0.00 0.00 0.00 0.50 +0.04 32 0 922 0
29OCT26 14.00 P 0.00 0.00 0.00 0.72 +0.05 31 0 2,905 0
29OCT26 14.50 P 0.00 0.00 0.00 0.97 +0.04 29 0 1,018 0
29OCT26 15.00 P 1.50 1.50 1.50 1.36 +0.10 32 10 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.74 +0.12 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.16 +0.13 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.61 +0.15 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.09 +0.17 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.52 +0.12 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.06 +0.16 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.50 +0.11 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.00 +0.11 37 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.49 +0.10 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.02 +0.14 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.99 +0.11 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.01 +0.13 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.11 +0.04 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.15 +0.03 35 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.23 +0.03 34 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
27NOV26 13.00 P 0.51 0.51 0.51 0.47 +0.04 33 5 132 0
27NOV26 13.50 P 0.71 0.71 0.71 0.64 +0.04 32 1 180 0
27NOV26 14.00 P 0.93 0.93 0.93 0.87 +0.05 32 50 1,009 0
27NOV26 14.50 P 1.13 1.13 1.13 1.11 +0.02 30 30 682 +30
27NOV26 15.00 P 1.52 1.52 1.52 1.46 +0.05 31 209 209 +209
27NOV26 15.50 P 0.00 0.00 0.00 1.88 +0.13 33 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.27 +0.14 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.69 +0.16 34 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.15 +0.17 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.61 +0.17 36 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.07 +0.16 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.56 +0.17 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.05 +0.16 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.54 +0.15 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.02 +0.14 41 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.03 +0.15 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.01 +0.13 49 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 0.00 32 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.02 32 0 580 0
30DEC26 12.00 P 0.30 0.30 0.30 0.28 +0.03 32 33 917 +33
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.04 32 0 292 0
30DEC26 13.00 P 0.00 0.00 0.00 0.57 +0.05 32 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 +0.06 32 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 +0.05 32 0 809 0
30DEC26 14.50 P 0.00 0.00 0.00 1.28 +0.07 32 0 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.58 +0.06 31 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 1.93 +0.07 31 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.31 +0.08 31 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 +0.14 33 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.21 +0.15 34 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.66 +0.17 35 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.12 +0.17 36 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.59 +0.17 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.07 +0.18 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.54 +0.15 37 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.05 +0.17 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.05 +0.17 45 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.04 +0.16 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.04 +0.16 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.04 +0.16 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.04 +0.17 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.03 +0.16 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.02 +0.15 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.02 +0.18 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.02 +0.18 68 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.03 +0.16 72 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.03 +0.17 75 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.02 +0.16 76 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.01 +0.18 77 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.02 +0.16 81 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 0.00 34 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 +0.02 34 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.02 33 0 458 0
30MAR27 11.50 P 0.38 0.38 0.38 0.37 +0.01 33 30 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.02 33 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 +0.03 32 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 +0.03 32 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 +0.04 32 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 +0.05 32 0 1,514 0
30MAR27 14.50 P 1.57 1.65 1.57 1.56 +0.06 32 47 905 +17
30MAR27 15.00 P 1.87 1.98 1.87 1.86 +0.07 31 431 992 +383
30MAR27 15.50 P 0.00 0.00 0.00 2.22 +0.08 32 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.62 +0.12 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.01 +0.13 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.41 +0.15 34 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.77 +0.09 32 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 +0.16 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.68 +0.15 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.14 +0.16 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.55 +0.11 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.09 +0.18 36 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.05 +0.17 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.05 +0.17 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.04 +0.16 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.04 +0.16 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.04 +0.17 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.03 +0.16 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.02 +0.15 52 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 0.00 34 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 0.00 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.11 0.00 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 300 0
29JUN27 9.75 P 0.00 0.00 0.00 0.20 0.00 34 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.24 0.00 34 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.34 +0.01 34 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.46 +0.02 35 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.60 +0.02 35 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.77 +0.03 35 0 659 0
29JUN27 12.50 P 0.00 0.00 0.00 0.96 +0.04 35 0 300 0
29JUN27 13.00 P 0.00 0.00 0.00 1.18 +0.04 35 0 1,007 0
29JUN27 13.50 P 0.00 0.00 0.00 1.42 +0.05 35 0 730 0
29JUN27 14.00 P 0.00 0.00 0.00 1.68 +0.05 35 0 1,120 0
29JUN27 14.50 P 2.04 2.04 2.04 1.98 +0.06 36 30 622 +30
29JUN27 15.00 P 0.00 0.00 0.00 2.29 +0.08 36 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.65 +0.09 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 +0.10 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.41 +0.11 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.81 +0.11 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.24 +0.14 40 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.67 +0.16 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.10 +0.17 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.51 +0.16 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.95 +0.16 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.29 +0.07 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.19 +0.08 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.10 +0.08 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.04 +0.10 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.04 +0.16 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.04 +0.17 43 0 0 0
TOTAL PUT 1,529 107,273 +347
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$ 5.615
28AUG26 3.40 C 0.00 0.00 0.00 2.22 +0.04 246 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 2.12 +0.04 233 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 2.02 +0.04 220 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.92 +0.04 208 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.82 +0.04 196 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.72 +0.04 184 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.62 +0.04 173 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.52 +0.04 161 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.42 +0.04 150 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 1.32 +0.04 139 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 1.22 +0.04 129 0 0 0
28AUG26 4.50 C 1.07 1.07 1.07 1.12 +0.04 118 1 171 0
28AUG26 4.60 C 0.00 0.00 0.00 1.03 +0.04 135 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.92 +0.03 98 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.82 +0.04 88 0 376 0
28AUG26 4.90 C 0.71 0.71 0.71 0.72 +0.03 78 1 176 0
28AUG26 5.00 C 0.00 0.00 0.00 0.62 +0.02 68 0 560 0
28AUG26 5.25 C 0.00 0.00 0.00 0.38 +0.02 58 0 389 0
28AUG26 5.50 C 0.14 0.17 0.14 0.17 -0.01 50 64 223 +6
28AUG26 5.75 C 0.06 0.06 0.06 0.06 -0.01 55 10 288 +10
28AUG26 6.00 C 0.03 0.04 0.03 0.02 -0.01 62 30 168 +29
28AUG26 6.25 C 0.01 0.01 0.01 0.01 0.00 75 1 199 -1
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 192 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 25 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.22 +0.04 94 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.12 +0.04 89 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.02 +0.04 85 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.92 +0.04 80 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.82 +0.04 76 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.72 +0.04 71 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.62 +0.04 67 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.52 +0.04 62 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.42 +0.04 58 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.32 +0.04 54 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 +0.04 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.12 +0.03 46 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 1.03 +0.04 51 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 +0.04 47 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 +0.02 35 0 196 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 +0.01 42 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 +0.02 44 0 160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.01 44 0 161 0
29SEP26 5.50 C 0.32 0.32 0.32 0.35 0.00 46 3 190 +3
29SEP26 5.75 C 0.23 0.23 0.23 0.25 +0.01 48 3 557 +3
29SEP26 6.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 962 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 0.00 48 0 149 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 0.00 48 0 83 0
29SEP26 6.75 C 0.06 0.06 0.06 0.04 0.00 47 1 175 0
29SEP26 7.00 C 0.05 0.05 0.05 0.03 0.00 50 19 522 +19
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 51 0 227 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 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 77 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 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 98 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.12 +0.04 69 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.02 +0.04 66 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.92 +0.04 62 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.82 +0.04 58 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.72 +0.04 55 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.62 +0.04 52 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.52 +0.04 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.42 +0.03 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.32 +0.03 42 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.23 +0.05 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.14 +0.05 45 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.04 +0.03 42 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.96 +0.03 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.87 +0.02 41 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.80 +0.02 42 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.73 +0.02 42 0 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.59 +0.02 45 0 161 0
29OCT26 5.50 C 0.39 0.39 0.39 0.45 +0.01 44 15 242 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.36 +0.02 46 0 60 0
29OCT26 6.00 C 0.00 0.00 0.00 0.27 +0.02 46 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.20 +0.01 46 0 208 0
29OCT26 6.50 C 0.00 0.00 0.00 0.15 +0.02 47 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 +0.01 47 0 47 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.72 +0.03 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.62 +0.03 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.53 +0.05 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.44 +0.05 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.35 +0.05 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.23 +0.01 37 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.15 +0.01 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.08 +0.03 41 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.01 +0.04 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.94 +0.04 42 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.87 +0.03 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.81 +0.03 43 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.67 +0.01 44 0 47 0
27NOV26 5.50 C 0.00 0.00 0.00 0.56 +0.03 46 0 50 0
27NOV26 5.75 C 0.00 0.00 0.00 0.45 +0.02 46 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.37 +0.03 47 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.22 +0.02 46 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.17 +0.01 46 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 1 0
27NOV26 7.25 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.22 +0.04 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.12 +0.04 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.02 +0.04 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.92 +0.03 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.83 +0.04 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.74 +0.04 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.62 +0.03 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.53 +0.03 38 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.45 +0.04 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 +0.03 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.28 +0.02 39 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.21 +0.03 40 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 +0.03 41 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.07 +0.03 42 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 +0.03 43 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 +0.01 42 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 +0.02 42 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 0.00 42 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 +0.02 44 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.52 +0.02 44 0 46 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 +0.02 45 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 +0.01 45 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 +0.01 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.01 45 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.01 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 0.10 +0.01 46 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 46 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 45 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 2.23 +0.03 39 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.14 +0.03 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.05 +0.03 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.97 +0.04 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.88 +0.03 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.80 +0.04 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.72 +0.04 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.64 +0.03 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.56 +0.02 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.48 +0.02 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.41 +0.03 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.34 +0.02 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 +0.03 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 +0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 +0.03 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.09 0.00 41 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 +0.03 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 +0.08 45 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.82 +0.07 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.71 +0.03 44 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.61 +0.02 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 +0.01 43 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 145 0
30MAR27 7.25 C 0.27 0.27 0.27 0.26 +0.01 42 15 50 +15
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 43 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 0.00 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.29 +0.03 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.21 +0.03 41 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.12 +0.03 40 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.05 +0.05 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.97 +0.04 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.89 +0.03 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.81 +0.03 41 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.74 +0.03 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.67 +0.04 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.60 +0.03 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.53 +0.03 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 +0.03 41 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.40 +0.03 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.34 +0.03 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.28 +0.03 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.25 +0.03 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.19 +0.03 42 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.06 +0.03 42 0 0 0
29JUN27 5.50 C 0.94 0.94 0.94 0.94 +0.02 42 8 8 +8
29JUN27 5.75 C 0.00 0.00 0.00 0.87 +0.05 44 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.76 +0.03 43 0 3 0
29JUN27 6.25 C 0.00 0.00 0.00 0.66 +0.02 42 0 10 0
29JUN27 6.50 C 0.57 0.57 0.57 0.58 +0.02 42 8 8 +8
29JUN27 6.75 C 0.00 0.00 0.00 0.51 +0.01 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 +0.02 42 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.02 42 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.38 +0.03 44 0 68 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 +0.03 44 0 0 0
TOTAL CALL 179 11,308 +115
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 238 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 225 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 212 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 199 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 187 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 175 0 202 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 163 0 58 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 151 0 111 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 276 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 127 0 215 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 152 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 147 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 189 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 1 529 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 300 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 -0.04 53 1 373 +1
28AUG26 5.75 P 0.00 0.00 0.00 0.19 -0.06 53 0 31 0
28AUG26 6.00 P 0.00 0.00 0.00 0.40 -0.05 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.65 -0.04 83 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.89 -0.04 87 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.14 -0.03 105 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.39 -0.03 122 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.64 -0.03 138 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.90 -0.02 180 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.15 -0.02 197 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.40 -0.03 211 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 +0.01 49 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 49 0 257 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 48 0 79 0
29SEP26 4.80 P 0.06 0.06 0.06 0.06 -0.01 46 40 244 +40
29SEP26 4.90 P 0.08 0.08 0.08 0.08 -0.01 46 1 223 +1
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 1,173 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 -0.02 46 0 49 0
29SEP26 5.50 P 0.33 0.33 0.33 0.29 -0.02 46 1 303 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.02 46 1 536 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 0.00 50 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 -0.03 51 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.04 -0.03 54 1 2 +1
29SEP26 6.75 P 0.00 0.00 0.00 1.27 -0.03 58 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.50 -0.03 59 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 -0.01 65 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.99 -0.02 68 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 -0.03 64 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.47 -0.02 69 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.71 -0.03 67 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 -0.02 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 -0.02 83 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.47 -0.02 87 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.72 -0.02 91 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.96 -0.03 87 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.22 -0.02 98 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.47 -0.02 102 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.96 -0.03 100 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.47 -0.02 115 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.97 -0.02 121 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.47 -0.02 127 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.97 -0.02 133 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 3.90 P 0.03 0.03 0.03 0.01 0.00 44 1 0 -1
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 45 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 46 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 46 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 0.00 45 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 0.00 44 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.08 0.00 45 0 79 0
29OCT26 4.70 P 0.10 0.10 0.10 0.10 0.00 45 3 67 0
29OCT26 4.80 P 0.00 0.00 0.00 0.12 -0.01 44 0 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.15 0.00 45 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.18 0.00 45 0 75 0
29OCT26 5.25 P 0.00 0.00 0.00 0.27 -0.01 45 0 137 0
29OCT26 5.50 P 0.00 0.00 0.00 0.38 -0.02 44 0 30 0
29OCT26 5.75 P 0.00 0.00 0.00 0.53 -0.03 45 0 6 0
29OCT26 6.00 P 0.00 0.00 0.00 0.70 -0.02 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.89 -0.02 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.10 -0.03 50 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.32 -0.02 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.54 -0.03 53 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.78 -0.03 56 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.01 -0.03 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.25 -0.03 59 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 0.00 46 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 0.00 46 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 0.00 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.11 0.00 45 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.13 0.00 45 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.15 0.00 44 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.18 0.00 45 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.25 0.00 45 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.34 -0.01 44 0 300 0
27NOV26 5.50 P 0.51 0.51 0.49 0.46 -0.01 44 42 74 +42
27NOV26 5.75 P 0.00 0.00 0.00 0.61 -0.01 45 0 1 0
27NOV26 6.00 P 0.84 0.84 0.84 0.77 -0.01 45 9 9 +9
27NOV26 6.25 P 0.00 0.00 0.00 0.95 -0.04 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.17 -0.01 49 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.37 -0.02 50 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.59 -0.02 51 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.82 -0.01 53 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.05 -0.03 54 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.28 -0.02 55 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 0.04 -0.01 45 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 -0.01 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.02 43 0 66 0
30DEC26 4.30 P 0.11 0.11 0.11 0.10 -0.02 43 2 49 +2
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.02 43 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.01 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.01 44 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.01 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.01 44 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.01 43 0 138 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 -0.02 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.02 43 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.02 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 -0.03 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 -0.02 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 0.00 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.02 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.63 -0.03 49 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 -0.04 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 -0.03 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.31 -0.02 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.54 -0.03 53 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 -0.03 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.01 -0.03 55 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.25 -0.03 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.50 -0.02 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.74 -0.03 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 +0.01 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 +0.01 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.01 42 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 0.00 43 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 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.01 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.01 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 -0.01 42 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.01 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 -0.01 42 0 33 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.02 42 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 -0.03 42 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.12 -0.02 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.33 0.00 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.52 -0.03 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.72 -0.03 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.93 -0.03 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.14 -0.03 46 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.36 -0.03 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.58 -0.03 47 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.80 -0.04 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.04 -0.03 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 0.00 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 +0.01 44 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 0.00 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 +0.01 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.26 +0.01 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 +0.01 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 0.00 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 0.00 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 -0.01 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 0.00 43 0 0 0
29JUN27 5.50 P 0.79 0.79 0.79 0.79 0.00 43 5 8 +5
29JUN27 5.75 P 0.00 0.00 0.00 0.92 -0.01 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.07 -0.01 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.24 -0.02 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.42 -0.02 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.62 -0.03 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.81 -0.03 44 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.01 -0.03 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.21 -0.04 44 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.43 -0.03 45 0 0 0
TOTAL PUT 108 10,620 +100
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$ 1.510
28AUG26 0.80 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.66 +0.03 0 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
28AUG26 1.20 C 0.32 0.32 0.32 0.31 +0.03 0 1 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.26 +0.03 0 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.21 +0.03 0 0 29 0
28AUG26 1.35 C 0.00 0.00 0.00 0.17 +0.03 111 0 9 0
28AUG26 1.40 C 0.13 0.13 0.12 0.13 +0.04 112 2 88 0
28AUG26 1.45 C 0.08 0.08 0.08 0.09 +0.03 102 5 115 -5
28AUG26 1.50 C 0.05 0.07 0.05 0.06 +0.02 100 35 163 +4
28AUG26 1.55 C 0.02 0.04 0.02 0.03 0.00 85 26 170 +18
28AUG26 1.60 C 0.00 0.00 0.00 0.02 0.00 94 0 229 -1
28AUG26 1.65 C 0.02 0.02 0.01 0.01 0.00 92 7 130 +2
28AUG26 1.70 C 0.01 0.01 0.01 0.01 0.00 112 18 240 +18
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 131 0 204 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 148 0 210 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 164 0 163 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 180 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 194 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 208 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 235 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 259 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 282 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 304 0 9 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 324 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 378 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 394 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.73 +0.05 146 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.68 +0.05 134 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.63 +0.05 123 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.58 +0.05 112 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.53 +0.05 102 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.48 +0.04 92 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.43 +0.04 83 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.38 +0.04 73 0 0 0
29SEP26 1.20 C 0.33 0.33 0.33 0.33 +0.03 65 2 7 -2
29SEP26 1.25 C 0.00 0.00 0.00 0.29 +0.04 66 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.24 +0.03 56 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.21 +0.04 62 0 4 0
29SEP26 1.40 C 0.00 0.00 0.00 0.17 +0.03 57 0 36 0
29SEP26 1.45 C 0.00 0.00 0.00 0.14 +0.03 57 0 20 0
29SEP26 1.50 C 0.00 0.00 0.00 0.12 +0.02 60 0 156 0
29SEP26 1.55 C 0.09 0.12 0.09 0.10 +0.02 62 23 386 +4
29SEP26 1.60 C 0.08 0.08 0.08 0.08 +0.02 61 20 225 +19
29SEP26 1.65 C 0.06 0.07 0.06 0.06 +0.01 59 17 82 0
29SEP26 1.70 C 0.06 0.06 0.06 0.05 +0.01 61 17 96 +17
29SEP26 1.75 C 0.00 0.00 0.00 0.04 +0.01 61 0 56 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 +0.01 60 0 141 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 +0.01 58 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29SEP26 1.95 C 0.02 0.02 0.02 0.01 0.00 56 1 232 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 60 0 208 0
29SEP26 2.10 C 0.01 0.01 0.01 0.01 0.00 68 1 213 +1
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 82 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 88 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 94 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 100 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 110 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 119 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 132 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 136 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 140 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 143 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 147 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 150 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 153 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 157 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 160 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 163 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.73 +0.05 105 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.68 +0.05 96 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.63 +0.05 87 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.58 +0.04 80 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.53 +0.05 72 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.49 +0.05 75 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.44 +0.05 68 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.40 +0.04 68 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.35 +0.03 61 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.31 +0.03 59 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.27 +0.04 57 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.24 +0.04 58 0 2 0
29OCT26 1.40 C 0.00 0.00 0.00 0.20 +0.03 54 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.18 +0.03 57 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.15 +0.02 55 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.13 +0.02 56 0 35 0
29OCT26 1.60 C 0.11 0.11 0.11 0.11 +0.02 56 30 36 +30
29OCT26 1.65 C 0.00 0.00 0.00 0.09 +0.01 55 0 21 0
29OCT26 1.70 C 0.10 0.10 0.10 0.08 +0.01 57 10 13 +4
29OCT26 1.75 C 0.00 0.00 0.00 0.07 +0.01 58 0 19 0
29OCT26 1.80 C 0.07 0.07 0.07 0.06 +0.01 59 3 29 +3
29OCT26 1.85 C 0.00 0.00 0.00 0.05 +0.01 58 0 11 0
29OCT26 1.90 C 0.05 0.05 0.05 0.04 +0.01 57 6 33 0
29OCT26 1.95 C 0.05 0.05 0.05 0.03 +0.01 56 5 6 +5
29OCT26 2.00 C 0.04 0.04 0.04 0.02 +0.01 52 12 27 +12
27NOV26 0.95 C 0.00 0.00 0.00 0.59 +0.05 74 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.54 +0.05 67 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.50 +0.05 68 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.46 +0.05 68 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.42 +0.05 67 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.38 +0.05 65 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.34 +0.04 62 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.30 +0.03 59 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.27 +0.04 59 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.24 +0.04 59 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.21 +0.03 57 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.19 +0.03 59 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.17 +0.03 59 0 1 0
27NOV26 1.60 C 0.00 0.00 0.00 0.15 +0.03 59 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.13 +0.02 58 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.12 +0.02 60 0 2 0
27NOV26 1.75 C 0.00 0.00 0.00 0.10 +0.02 58 0 1 0
27NOV26 1.80 C 0.00 0.00 0.00 0.09 +0.02 59 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.07 +0.02 60 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.06 +0.02 59 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.05 +0.02 58 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.74 +0.05 81 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.69 +0.05 75 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.65 +0.06 76 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.60 +0.05 70 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.56 +0.05 70 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.51 +0.03 63 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.47 +0.03 62 0 69 0
30DEC26 1.15 C 0.00 0.00 0.00 0.43 +0.03 61 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.40 +0.04 63 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.36 +0.03 60 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.33 +0.04 60 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.29 +0.03 57 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.26 +0.03 56 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.24 +0.03 58 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.22 +0.03 59 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.20 +0.03 59 0 1 0
30DEC26 1.60 C 0.19 0.19 0.19 0.18 +0.02 59 2 5 -2
30DEC26 1.65 C 0.00 0.00 0.00 0.16 +0.02 58 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.15 +0.02 60 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.13 +0.02 59 0 170 0
30DEC26 1.80 C 0.00 0.00 0.00 0.12 +0.02 60 0 399 0
30DEC26 1.85 C 0.00 0.00 0.00 0.11 +0.02 60 0 171 0
30DEC26 1.90 C 0.12 0.12 0.12 0.10 +0.02 61 30 35 +30
30DEC26 1.95 C 0.00 0.00 0.00 0.09 +0.02 61 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.08 +0.02 60 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.06 +0.01 59 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.05 +0.01 60 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.04 +0.01 60 0 120 0
30DEC26 2.40 C 0.00 0.00 0.00 0.03 +0.01 59 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 54 0 245 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.76 +0.05 72 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.71 +0.05 66 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.67 +0.05 66 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.63 +0.05 65 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.59 +0.05 64 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.55 +0.05 62 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.51 +0.04 60 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.48 +0.05 61 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.44 +0.04 58 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.41 +0.04 58 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.38 +0.04 58 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.35 +0.03 57 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.32 +0.03 56 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.30 +0.03 57 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.28 +0.03 57 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.26 +0.03 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.24 +0.02 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.23 +0.03 59 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.21 +0.02 58 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.19 +0.02 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.18 +0.02 58 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.17 +0.02 59 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.15 +0.01 57 0 2 0
30MAR27 1.95 C 0.00 0.00 0.00 0.14 +0.01 57 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.13 +0.01 57 0 6 0
30MAR27 2.10 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.10 +0.02 59 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.08 +0.01 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.07 +0.01 58 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.06 +0.01 58 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.05 +0.01 57 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.04 +0.01 56 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.03 +0.01 54 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.78 +0.05 68 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.74 +0.05 67 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.70 +0.05 65 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.66 +0.04 63 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.62 +0.05 61 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.59 +0.05 62 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.55 +0.04 60 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.52 +0.05 60 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.49 +0.05 59 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.46 +0.04 59 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.43 +0.04 58 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.40 +0.03 57 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.38 +0.03 58 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.36 +0.04 58 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.33 +0.03 56 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.31 +0.03 56 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.30 +0.03 58 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.26 +0.02 57 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.25 +0.03 58 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.23 +0.02 57 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.22 +0.02 58 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.20 +0.02 56 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.19 +0.02 57 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.18 +0.02 57 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.16 +0.02 57 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.14 +0.01 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.12 +0.01 56 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 67 0
TOTAL CALL 273 9,258 +158
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 439 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 274 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 246 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 218 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 191 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 164 0 138 0
28AUG26 1.30 P 0.00 0.00 0.00 0.01 0.00 138 0 295 0
28AUG26 1.35 P 0.00 0.00 0.00 0.01 0.00 112 0 151 0
28AUG26 1.40 P 0.01 0.01 0.01 0.01 -0.01 86 4 134 +4
28AUG26 1.45 P 0.02 0.02 0.02 0.02 -0.02 81 2 168 +1
28AUG26 1.50 P 0.03 0.03 0.03 0.05 -0.02 100 18 89 +15
28AUG26 1.55 P 0.07 0.07 0.06 0.08 -0.03 104 4 105 +1
28AUG26 1.60 P 0.00 0.00 0.00 0.11 -0.04 95 0 32 0
28AUG26 1.65 P 0.00 0.00 0.00 0.15 -0.04 93 0 19 0
28AUG26 1.70 P 0.00 0.00 0.00 0.19 -0.05 0 0 3 0
28AUG26 1.75 P 0.00 0.00 0.00 0.24 -0.05 0 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.30 -0.04 149 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.35 -0.04 166 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.40 -0.04 182 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.45 -0.04 196 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.50 -0.04 210 0 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.60 -0.03 237 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.70 -0.03 262 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.80 -0.03 285 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.90 -0.03 306 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.00 -0.03 326 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.10 -0.03 346 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.20 -0.03 364 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.30 -0.03 382 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.40 -0.03 400 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.50 -0.03 415 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 129 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.02 0.00 60 0 154 0
29SEP26 1.30 P 0.00 0.00 0.00 0.03 0.00 60 0 175 0
29SEP26 1.35 P 0.04 0.04 0.04 0.04 -0.01 57 1 189 +1
29SEP26 1.40 P 0.05 0.05 0.05 0.06 -0.01 60 1 120 +1
29SEP26 1.45 P 0.07 0.07 0.06 0.08 -0.02 59 17 194 +1
29SEP26 1.50 P 0.09 0.09 0.08 0.10 -0.03 57 66 265 +49
29SEP26 1.55 P 0.12 0.12 0.12 0.13 -0.03 58 22 51 +13
29SEP26 1.60 P 0.00 0.00 0.00 0.16 -0.03 58 0 109 0
29SEP26 1.65 P 0.19 0.19 0.19 0.20 -0.03 61 1 21 -1
29SEP26 1.70 P 0.00 0.00 0.00 0.24 -0.03 63 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.27 -0.04 57 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.32 -0.04 63 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.37 -0.03 69 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.41 -0.04 66 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.46 -0.04 71 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.51 -0.03 76 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.60 -0.04 73 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.70 -0.03 81 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.80 -0.03 88 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.90 -0.03 95 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.00 -0.03 101 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.10 -0.03 107 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.20 -0.03 113 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.30 -0.03 118 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.40 -0.03 123 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.50 -0.03 128 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 -0.01 53 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.02 -0.01 57 0 5 0
29OCT26 1.20 P 0.00 0.00 0.00 0.03 -0.01 58 0 1 0
29OCT26 1.25 P 0.00 0.00 0.00 0.04 -0.01 57 0 32 0
29OCT26 1.30 P 0.05 0.05 0.05 0.05 -0.01 55 1 16 -1
29OCT26 1.35 P 0.00 0.00 0.00 0.07 -0.01 57 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.08 -0.02 53 0 6 0
29OCT26 1.45 P 0.00 0.00 0.00 0.11 -0.01 56 0 27 0
29OCT26 1.50 P 0.11 0.12 0.11 0.13 -0.03 54 17 39 +17
29OCT26 1.55 P 0.00 0.00 0.00 0.16 -0.03 55 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.20 -0.02 59 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.23 -0.03 58 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.27 -0.03 60 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.30 -0.04 57 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.34 -0.04 57 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.39 -0.03 62 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.43 -0.03 61 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.47 -0.04 60 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.51 -0.05 57 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 0.00 59 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 0.00 61 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 0.00 60 0 1 0
27NOV26 1.20 P 0.04 0.04 0.04 0.05 0.00 59 4 5 +4
27NOV26 1.25 P 0.05 0.05 0.05 0.06 -0.01 57 4 4 +4
27NOV26 1.30 P 0.07 0.07 0.07 0.08 -0.01 59 4 7 +4
27NOV26 1.35 P 0.00 0.00 0.00 0.09 -0.02 55 0 1 0
27NOV26 1.40 P 0.00 0.00 0.00 0.11 -0.02 55 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.13 -0.02 54 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.16 -0.02 56 0 4 0
27NOV26 1.55 P 0.00 0.00 0.00 0.19 -0.03 56 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.23 -0.02 60 0 2 0
27NOV26 1.65 P 0.00 0.00 0.00 0.26 -0.02 59 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.30 -0.02 61 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.33 -0.03 59 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.37 -0.03 60 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.41 -0.03 60 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.45 -0.03 60 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.49 -0.04 60 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.54 -0.03 63 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.01 -0.01 52 0 4 0
30DEC26 1.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.03 -0.01 58 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.04 -0.01 58 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.05 -0.01 57 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.07 0.00 59 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.08 -0.01 57 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.10 -0.01 58 0 124 0
30DEC26 1.35 P 0.00 0.00 0.00 0.12 -0.01 58 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.14 -0.01 57 0 53 0
30DEC26 1.45 P 0.00 0.00 0.00 0.16 -0.02 56 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.19 -0.02 57 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.22 -0.02 57 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.25 -0.02 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.28 -0.03 57 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.32 -0.03 59 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.36 -0.03 60 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.40 -0.02 61 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.44 -0.02 62 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.47 -0.03 59 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.51 -0.04 59 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.55 -0.04 59 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.64 -0.04 61 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.74 -0.03 66 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.83 -0.03 66 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.92 -0.04 66 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.01 -0.04 65 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.11 -0.04 69 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.20 -0.04 65 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.30 -0.04 68 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.40 -0.04 71 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.50 -0.03 74 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.39 -0.04 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.07 -0.01 56 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 0.00 57 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.14 -0.01 55 0 1 0
30MAR27 1.35 P 0.15 0.15 0.15 0.16 -0.01 55 2 6 +2
30MAR27 1.40 P 0.00 0.00 0.00 0.19 -0.01 56 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.21 -0.01 55 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.24 -0.02 56 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.27 -0.02 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.30 -0.03 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.34 -0.02 58 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.37 -0.02 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.40 -0.03 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.44 -0.02 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.47 -0.03 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.51 -0.04 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.55 -0.04 57 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.59 -0.04 57 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.68 -0.04 59 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.76 -0.04 58 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.86 -0.03 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.95 -0.03 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.04 -0.03 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.13 -0.03 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.22 -0.04 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.31 -0.04 61 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.41 -0.04 63 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.50 -0.04 61 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.60 -0.04 63 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.99 -0.04 0 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.02 -0.01 52 0 3 0
29JUN27 0.85 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.06 -0.01 57 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 58 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.10 -0.01 56 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.11 -0.01 54 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.13 -0.01 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.15 -0.01 54 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.17 -0.02 53 0 31 0
29JUN27 1.35 P 0.00 0.00 0.00 0.20 -0.01 55 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.22 -0.02 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.27 -0.02 53 0 5 0
29JUN27 1.55 P 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.33 -0.04 53 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.38 -0.01 57 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.40 -0.03 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.44 -0.03 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.48 -0.02 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.51 -0.03 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.55 -0.03 56 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.59 -0.03 56 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.63 -0.03 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.71 -0.04 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.79 -0.04 57 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.88 -0.04 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.97 -0.04 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.05 -0.05 57 0 21 0
TOTAL PUT 168 7,157 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 25.840
28AUG26 16.00 C 0.00 0.00 0.00 9.84 -0.95 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 9.34 -0.95 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.84 -0.95 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.34 -0.95 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.84 -0.95 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.34 -0.95 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.84 -0.95 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.34 -0.95 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.84 -0.95 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.85 -0.93 94 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.85 -0.94 74 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.87 -0.94 72 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 1.97 -0.90 76 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 1.16 -0.81 70 0 97 0
28AUG26 26.00 C 0.00 0.00 0.00 0.61 -0.70 72 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.28 -0.51 74 0 87 0
28AUG26 28.00 C 0.00 0.00 0.00 0.11 -0.32 75 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.04 -0.17 77 0 13 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.08 75 0 195 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.03 89 0 2 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 102 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 7.36 - 79 0 0 -
04SEP26 18.75 C 0.00 0.00 0.00 7.11 -0.94 76 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 6.86 -0.94 73 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 6.61 -0.94 70 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 6.36 -0.94 67 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 6.12 -0.93 74 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 5.87 -0.94 71 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 5.37 -0.95 64 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 4.85 -0.98 0 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 4.42 -0.93 69 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 3.96 -0.92 70 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 3.52 -0.90 70 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 3.09 -0.88 70 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 2.69 -0.85 70 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 2.32 -0.82 70 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 1.93 -0.82 67 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 1.62 -0.77 67 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 1.35 -0.66 68 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 1.12 -0.59 69 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.92 -0.53 70 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.76 -0.50 71 0 0 0
04SEP26 27.50 C 0.51 0.51 0.51 0.60 -0.45 71 15 15 +15
04SEP26 28.00 C 0.64 0.64 0.41 0.47 -0.39 71 30 30 +30
04SEP26 28.50 C 0.00 0.00 0.00 0.37 -0.34 71 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.30 70 0 0 0
04SEP26 29.50 C 0.42 0.42 0.27 0.21 -0.26 70 30 31 +30
04SEP26 30.00 C 0.35 0.35 0.22 0.16 -0.21 70 75 75 +75
04SEP26 30.50 C 0.00 0.00 0.00 0.12 -0.17 71 0 15 0
04SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.14 71 0 0 0
04SEP26 31.50 C 0.16 0.16 0.16 0.07 -0.11 72 14 22 +14
04SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.09 71 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.04 -0.07 73 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.05 73 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.02 -0.04 72 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.89 -0.94 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.40 -0.93 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.90 -0.94 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.42 -0.88 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.93 -0.88 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.45 -0.90 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.86 -0.94 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.47 -0.87 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.00 -0.92 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.03 -0.98 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.37 -0.83 60 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 3.63 -0.77 60 0 45 0
29SEP26 24.00 C 2.90 2.90 2.90 2.97 -0.71 60 1 0 -1
29SEP26 25.00 C 0.00 0.00 0.00 2.33 -0.70 58 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 1.89 -0.59 60 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 1.49 -0.48 61 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.15 -0.46 61 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.89 -0.37 61 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.67 -0.30 61 0 81 0
29SEP26 31.00 C 0.00 0.00 0.00 0.50 -0.24 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.20 61 0 110 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 -0.16 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.12 61 0 8 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 -0.09 61 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.07 61 0 18 0
29OCT26 16.00 C 0.00 0.00 0.00 9.90 -0.98 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.40 -1.00 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.93 -0.94 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.42 -0.99 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.93 -1.02 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.45 -1.04 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.98 -0.99 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.62 -0.97 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.11 -1.03 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.31 -0.97 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.54 -0.98 54 0 15 0
29OCT26 23.00 C 4.21 4.21 4.21 3.88 -0.83 55 15 15 +15
29OCT26 24.00 C 0.00 0.00 0.00 3.45 -0.59 59 0 0 0
29OCT26 25.00 C 2.61 2.86 2.61 2.90 -0.65 59 210 10,000 0
29OCT26 26.00 C 2.45 2.45 2.45 2.42 -0.60 59 75 136 +75
29OCT26 27.00 C 0.00 0.00 0.00 2.00 -0.54 58 0 51 0
29OCT26 28.00 C 0.00 0.00 0.00 1.64 -0.48 58 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 1.35 -0.41 58 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 1.09 -0.37 58 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.87 -0.33 57 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.71 -0.27 58 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.56 -0.24 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.45 -0.19 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.36 -0.16 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.28 -0.14 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.90 -1.02 49 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.47 -0.98 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.98 -1.08 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.52 -1.10 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.12 -1.03 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.64 -1.14 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.28 -0.99 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.90 -0.95 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.50 -1.00 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.71 -0.99 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.03 -0.89 57 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.34 -0.91 56 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 3.96 -0.68 60 0 0 0
27NOV26 25.00 C 3.13 3.29 3.12 3.46 -0.60 60 135 135 +135
27NOV26 26.00 C 0.00 0.00 0.00 2.99 -0.57 59 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 2.57 -0.52 59 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 2.21 -0.46 59 0 110 0
27NOV26 29.00 C 0.00 0.00 0.00 1.87 -0.45 58 0 6 0
27NOV26 30.00 C 0.00 0.00 0.00 1.61 -0.38 59 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 1.37 -0.34 59 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.16 -0.30 58 0 6 0
27NOV26 33.00 C 0.00 0.00 0.00 0.98 -0.27 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.83 -0.23 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.68 -0.23 58 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.58 -0.16 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.00 -1.22 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.55 -1.19 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.10 -1.01 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.67 -1.18 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.37 -0.91 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.98 -0.89 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.41 -1.03 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.27 -0.88 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.84 -0.92 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.12 -0.89 58 0 0 0
30DEC26 22.00 C 5.34 5.34 5.34 5.31 -0.99 54 15 15 +15
30DEC26 23.00 C 0.00 0.00 0.00 4.86 -0.76 57 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 4.20 -0.84 55 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 3.72 -0.78 55 0 190 0
30DEC26 26.00 C 0.00 0.00 0.00 3.31 -0.70 56 0 190 0
30DEC26 27.00 C 0.00 0.00 0.00 2.95 -0.54 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.52 -0.62 55 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 2.25 -0.52 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.92 -0.51 55 0 6 0
30DEC26 31.00 C 0.00 0.00 0.00 1.70 -0.44 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.49 -0.39 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 -0.40 55 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.12 -0.32 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.93 -0.32 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.80 -0.30 55 0 18 0
30MAR27 16.00 C 0.00 0.00 0.00 10.39 -1.22 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.99 -1.07 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.60 -1.17 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.23 -1.15 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.85 -1.14 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.50 -1.10 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.15 -1.08 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.81 -1.07 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.48 -1.04 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.86 -1.00 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.34 -0.82 56 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 5.81 -0.78 56 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 5.29 -0.75 56 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 4.82 -0.73 56 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 4.39 -0.72 56 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 4.03 -0.63 56 0 2,100 0
30MAR27 28.00 C 0.00 0.00 0.00 3.68 -0.51 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.37 -0.50 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.03 -0.54 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.77 -0.48 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.53 -0.43 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.21 -0.50 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.01 -0.44 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.83 -0.41 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.69 -0.36 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.89 -1.17 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.52 -1.14 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.16 -1.12 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.83 -1.08 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.49 -1.05 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.16 -1.03 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.84 -1.01 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.54 -0.97 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.24 -0.95 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.66 -0.92 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.08 -0.86 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.58 -0.71 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.99 -0.77 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.56 -0.73 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.30 -0.57 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.92 -0.72 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.55 -0.60 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.25 -0.56 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.97 -0.53 56 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 3.71 -0.50 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.41 -0.53 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.18 -0.52 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.99 -0.47 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.71 -0.51 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.53 -0.45 56 0 0 0
TOTAL CALL 615 23,931 +403
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 75 0 45 0
28AUG26 24.00 P 0.13 0.17 0.13 0.11 +0.02 73 110 160 +80
28AUG26 25.00 P 0.44 0.53 0.44 0.33 +0.09 72 38 144 +38
28AUG26 26.00 P 0.98 0.98 0.98 0.78 +0.24 74 6 42 0
28AUG26 27.00 P 1.80 1.80 1.80 1.46 +0.48 78 10 92 0
28AUG26 28.00 P 0.00 0.00 0.00 2.25 +0.57 72 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.19 +0.78 74 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.16 +0.86 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.20 +0.95 113 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.16 +0.93 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.16 +0.86 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.16 +0.86 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.16 +0.86 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.16 +0.93 0 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.03 +0.01 73 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 70 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.07 +0.02 71 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.04 71 0 0 0
04SEP26 22.50 P 0.20 0.20 0.14 0.16 +0.05 70 45 45 +45
04SEP26 23.00 P 0.28 0.30 0.21 0.23 +0.07 70 313 313 +313
04SEP26 23.50 P 0.00 0.00 0.00 0.32 +0.09 69 0 0 0
04SEP26 24.00 P 0.41 0.59 0.41 0.44 +0.11 69 32 32 +32
04SEP26 24.50 P 0.56 0.72 0.56 0.60 +0.16 69 16 16 +16
04SEP26 25.00 P 0.00 0.00 0.00 0.78 +0.20 68 0 80 0
04SEP26 25.50 P 0.00 0.00 0.00 1.02 +0.28 70 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 1.29 +0.35 71 0 0 0
04SEP26 26.50 P 1.46 1.46 1.46 1.58 +0.40 71 30 30 +30
04SEP26 27.00 P 1.59 1.79 1.59 1.90 +0.45 71 30 30 +30
04SEP26 27.50 P 0.00 0.00 0.00 2.26 +0.53 72 0 0 0
04SEP26 28.00 P 2.26 2.26 2.26 2.60 +0.55 70 15 20 +15
04SEP26 28.50 P 0.00 0.00 0.00 3.00 +0.60 70 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 3.41 +0.64 70 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 3.85 +0.70 70 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 4.30 +0.74 70 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 4.76 +0.78 70 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 5.36 +0.94 89 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 5.75 +0.88 78 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 6.27 +0.94 87 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 6.76 +0.96 90 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 7.22 +0.92 86 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 7.72 +0.96 90 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 8.24 +0.94 99 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 8.73 +0.99 101 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 9.18 +0.88 89 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 9.68 +0.95 93 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 10.16 +0.93 0 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 10.66 +0.94 0 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 11.16 +0.94 0 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 11.66 +0.94 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.03 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.03 60 0 0 0
29SEP26 20.00 P 0.15 0.15 0.15 0.17 +0.05 61 12 17 +12
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.06 60 0 50 0
29SEP26 22.00 P 0.49 0.49 0.49 0.46 +0.10 59 2 95 0
29SEP26 23.00 P 0.00 0.00 0.00 0.71 +0.16 59 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 1.05 +0.24 60 0 80 0
29SEP26 25.00 P 0.00 0.00 0.00 1.44 +0.29 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.99 +0.37 60 0 0 0
29SEP26 27.00 P 2.27 2.27 2.27 2.57 +0.44 60 15 55 +15
29SEP26 28.00 P 0.00 0.00 0.00 3.24 +0.48 61 0 1,131 0
29SEP26 29.00 P 0.00 0.00 0.00 3.95 +0.52 60 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 4.88 +0.79 66 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.74 +0.73 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.59 +0.73 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.55 +0.81 71 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.44 +0.82 71 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.39 +0.88 73 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.27 +0.80 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.13 +0.03 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.17 +0.04 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.22 +0.05 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.28 +0.06 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.35 +0.07 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.41 +0.06 56 0 20,000 0
29OCT26 21.00 P 0.00 0.00 0.00 0.64 +0.14 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.87 +0.15 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.20 +0.20 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.59 +0.26 56 0 95 0
29OCT26 25.00 P 0.00 0.00 0.00 2.05 +0.31 55 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.56 +0.35 55 0 42 0
29OCT26 27.00 P 0.00 0.00 0.00 3.14 +0.41 55 0 199 0
29OCT26 28.00 P 3.57 3.57 3.57 3.77 +0.47 54 16 601 +16
29OCT26 29.00 P 0.00 0.00 0.00 4.63 +0.69 58 0 75 0
29OCT26 30.00 P 0.00 0.00 0.00 5.40 +0.77 58 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 6.21 +0.73 59 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.06 +0.78 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.90 +0.81 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.78 +0.87 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.66 +0.80 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.60 +0.91 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.14 +0.03 58 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.18 +0.04 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.22 +0.04 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.28 +0.06 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.35 +0.07 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.43 +0.09 58 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.50 +0.08 58 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.60 +0.11 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.70 +0.11 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.96 +0.17 57 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.27 +0.21 57 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 1.63 +0.24 57 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.04 +0.28 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.53 +0.35 56 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.06 +0.39 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.63 +0.42 56 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 4.26 +0.48 55 0 135 0
27NOV26 29.00 P 0.00 0.00 0.00 4.92 +0.51 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.76 +0.68 57 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 6.57 +0.70 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.35 +0.71 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.19 +0.78 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.08 +0.85 59 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.95 +0.88 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.76 +0.78 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 +0.02 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.04 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 +0.04 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 +0.06 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 +0.08 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 +0.07 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.70 +0.11 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 +0.12 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.90 +0.08 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.22 +0.17 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.56 +0.21 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.96 +0.26 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.42 +0.32 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.92 +0.35 55 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.42 +0.36 55 0 190 0
30DEC26 27.00 P 0.00 0.00 0.00 4.07 +0.43 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.78 +0.59 57 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 5.48 +0.65 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.21 +0.65 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.03 +0.75 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.79 +0.77 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.58 +0.76 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.41 +0.79 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.33 +0.88 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.21 +0.92 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 +0.07 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 +0.07 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 +0.08 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 +0.10 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 +0.10 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 +0.11 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.26 +0.13 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.37 +0.13 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.53 +0.15 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.89 +0.18 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.28 +0.21 54 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.73 +0.25 54 0 2,060 0
30MAR27 24.00 P 0.00 0.00 0.00 3.22 +0.30 54 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.75 +0.35 54 0 1,600 0
30MAR27 26.00 P 0.00 0.00 0.00 4.30 +0.36 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 4.92 +0.45 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 5.62 +0.52 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.30 +0.59 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.99 +0.60 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.76 +0.63 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.51 +0.64 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.31 +0.69 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.14 +0.76 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.80 +0.61 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.76 +0.76 57 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.94 +0.10 56 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.06 +0.10 56 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.19 +0.11 56 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.34 +0.13 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.49 +0.13 56 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.65 +0.14 56 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.82 +0.15 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.01 +0.17 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.20 +0.19 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.53 +0.15 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.97 +0.23 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.42 +0.23 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.94 +0.28 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.57 +0.40 56 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.18 +0.47 56 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.77 +0.48 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.41 +0.40 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.08 +0.39 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.78 +0.41 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.46 +0.44 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.19 +0.49 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.94 +0.45 56 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.70 +0.49 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.48 +0.51 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.29 +0.53 56 0 0 0
TOTAL PUT 690 35,881 +642
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$ 125.000
28AUG26 90.00 C 0.00 0.00 0.00 35.23 -1.56 191 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 32.73 -1.56 177 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 30.23 -1.65 164 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 27.74 -1.62 152 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 25.24 -1.88 139 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 22.75 -1.62 127 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 20.03 -1.83 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 17.53 -1.30 58 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 15.03 -1.31 49 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 12.53 -1.31 40 0 147 0
28AUG26 115.00 C 0.00 0.00 0.00 10.03 -1.31 32 0 252 0
28AUG26 117.50 C 0.00 0.00 0.00 7.56 -1.30 34 0 274 0
28AUG26 120.00 C 5.00 5.00 5.00 5.18 -1.27 33 2 284 -2
28AUG26 122.50 C 0.00 0.00 0.00 3.00 -1.23 30 0 173 0
28AUG26 125.00 C 1.95 2.01 1.40 1.49 -0.90 32 21 258 -4
28AUG26 127.50 C 0.98 0.98 0.97 0.60 -0.58 33 15 181 -6
28AUG26 130.00 C 0.38 0.38 0.18 0.19 -0.29 33 33 218 -22
28AUG26 132.50 C 0.00 0.00 0.00 0.05 -0.10 34 0 193 0
28AUG26 135.00 C 0.04 0.04 0.04 0.01 -0.03 34 4 130 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 169 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 92 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 97 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
04SEP26 106.00 C 0.00 0.00 0.00 19.09 - 35 0 0 -
04SEP26 107.00 C 0.00 0.00 0.00 18.09 - 33 0 0 -
04SEP26 108.00 C 0.00 0.00 0.00 17.09 -1.31 30 0 0 0
04SEP26 109.00 C 0.00 0.00 0.00 16.09 -1.31 28 0 0 0
04SEP26 110.00 C 0.00 0.00 0.00 15.10 -1.30 30 0 0 0
04SEP26 111.00 C 0.00 0.00 0.00 14.10 -1.31 28 0 0 0
04SEP26 112.00 C 0.00 0.00 0.00 13.11 -1.31 28 0 0 0
04SEP26 113.00 C 0.00 0.00 0.00 12.13 -1.30 29 0 0 0
04SEP26 114.00 C 0.00 0.00 0.00 11.16 -1.29 29 0 0 0
04SEP26 115.00 C 0.00 0.00 0.00 10.19 -1.29 29 0 0 0
04SEP26 116.00 C 0.00 0.00 0.00 9.25 -1.28 29 0 0 0
04SEP26 117.00 C 0.00 0.00 0.00 8.33 -1.26 29 0 0 0
04SEP26 118.00 C 0.00 0.00 0.00 7.43 -1.24 29 0 0 0
04SEP26 119.00 C 0.00 0.00 0.00 6.57 -1.21 29 0 0 0
04SEP26 120.00 C 0.00 0.00 0.00 5.75 -1.18 29 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 4.89 -1.22 28 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 4.15 -1.19 27 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 3.50 -0.98 28 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 2.93 -0.91 28 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 2.42 -0.83 28 0 0 0
04SEP26 126.00 C 3.03 3.03 3.03 1.97 -0.81 28 1 2 -1
04SEP26 127.00 C 0.00 0.00 0.00 1.58 -0.67 28 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 1.25 -0.59 29 0 7 0
04SEP26 129.00 C 0.00 0.00 0.00 0.97 -0.52 29 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 0.75 -0.44 29 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 0.57 -0.36 29 0 7 0
04SEP26 132.00 C 0.00 0.00 0.00 0.45 -0.28 29 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 0.33 -0.24 29 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 0.22 -0.23 29 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 0.17 -0.16 29 0 1 0
04SEP26 136.00 C 0.00 0.00 0.00 0.12 -0.13 29 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 0.08 -0.10 29 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 0.06 -0.07 30 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.60 -1.89 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 55.12 -1.88 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.62 -1.89 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.13 -1.89 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.64 -1.90 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.16 -1.88 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.66 -1.89 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.19 -1.88 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.69 -1.91 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.23 -1.88 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.74 -1.88 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.26 -1.88 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 27.74 -1.62 0 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 25.24 -1.88 0 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 22.83 -1.96 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 20.39 -1.94 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 17.99 -1.27 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 15.65 -1.25 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 13.41 -1.20 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 11.29 -1.15 29 0 58 0
29SEP26 117.50 C 0.00 0.00 0.00 9.33 -1.08 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 7.56 -0.99 29 0 115 0
29SEP26 122.50 C 5.95 5.95 5.95 6.18 -0.70 30 1 151 0
29SEP26 125.00 C 5.00 5.00 5.00 4.55 -0.92 28 2 199 -2
29SEP26 127.50 C 3.88 3.88 3.46 3.43 -0.66 28 3 125 -1
29SEP26 130.00 C 0.00 0.00 0.00 2.61 -0.50 28 0 398 0
29SEP26 132.50 C 0.00 0.00 0.00 1.87 -0.43 28 0 66 0
29SEP26 135.00 C 1.66 1.66 1.66 1.30 -0.39 28 2 227 0
29SEP26 137.50 C 0.99 0.99 0.99 0.96 -0.27 29 1 200 -1
29SEP26 140.00 C 0.72 0.72 0.72 0.65 -0.20 29 2 81 0
29SEP26 142.50 C 0.52 0.52 0.52 0.43 -0.15 29 1 176 -1
29SEP26 145.00 C 0.00 0.00 0.00 0.28 -0.10 29 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.17 -0.08 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 146 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 35.55 -1.87 36 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 33.10 -1.87 35 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 30.66 -1.86 34 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 28.24 -1.85 33 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 25.83 -1.86 32 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 23.28 -1.99 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.95 -1.88 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.68 -1.19 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.51 -1.13 28 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 14.44 -1.08 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 12.50 -1.01 28 0 90 0
29OCT26 117.50 C 0.00 0.00 0.00 10.71 -0.93 28 0 53 0
29OCT26 120.00 C 0.00 0.00 0.00 9.07 -0.84 28 0 109 0
29OCT26 122.50 C 0.00 0.00 0.00 7.43 -0.92 27 0 53 0
29OCT26 125.00 C 0.00 0.00 0.00 6.09 -0.80 27 0 100 0
29OCT26 127.50 C 4.93 4.93 4.93 4.98 -0.69 27 1 60 -1
29OCT26 130.00 C 0.00 0.00 0.00 4.11 -0.63 28 0 73 0
29OCT26 132.50 C 3.48 3.48 3.48 3.21 -0.63 27 15 36 +10
29OCT26 135.00 C 0.00 0.00 0.00 2.57 -0.40 28 0 57 0
29OCT26 137.50 C 2.54 2.54 2.07 2.06 -0.33 28 38 123 +30
29OCT26 140.00 C 2.00 2.00 1.79 1.62 -0.24 28 30 108 +30
29OCT26 142.50 C 1.40 1.40 1.30 1.24 -0.19 28 20 66 0
29OCT26 145.00 C 0.00 0.00 0.00 0.93 -0.15 28 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.68 -0.13 28 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.50 -0.09 28 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 33.24 -1.87 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 30.82 -1.86 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 28.43 -1.82 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 26.04 -1.84 32 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 23.48 -2.00 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 21.20 -1.92 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 18.99 -1.21 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 16.88 -1.16 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 14.88 -1.13 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 13.04 -1.04 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 11.26 -0.98 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 9.67 -0.93 28 0 10 0
27NOV26 122.50 C 0.00 0.00 0.00 8.19 -0.81 28 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 6.79 -0.81 27 0 60 0
27NOV26 127.50 C 5.75 5.75 5.75 5.75 -0.70 28 1 16 +1
27NOV26 130.00 C 4.81 4.81 4.81 4.81 -0.56 28 1 32 +1
27NOV26 132.50 C 3.99 3.99 3.99 3.99 -0.52 28 1 86 +1
27NOV26 135.00 C 0.00 0.00 0.00 3.32 -0.50 28 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 2.68 -0.43 28 0 30 0
27NOV26 140.00 C 2.66 2.66 2.66 2.17 -0.37 28 15 60 +15
27NOV26 142.50 C 2.05 2.05 2.00 1.73 -0.30 28 60 123 +60
27NOV26 145.00 C 0.00 0.00 0.00 1.35 -0.28 28 0 45 0
27NOV26 147.50 C 0.00 0.00 0.00 1.05 -0.24 28 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.81 -0.18 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.92 -1.89 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.45 -1.89 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.97 -1.89 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.51 -1.88 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.04 -1.89 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.58 -1.88 34 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 38.14 -1.87 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.70 -1.78 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 33.24 -1.87 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 30.87 -1.83 32 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 28.58 -1.67 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 26.14 -1.81 30 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 23.67 -1.95 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.46 -1.81 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 19.34 -1.12 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 17.31 -1.07 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 15.41 -1.01 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.63 -0.90 28 0 190 0
30DEC26 117.50 C 12.00 12.00 12.00 11.98 -0.89 28 40 64 0
30DEC26 120.00 C 0.00 0.00 0.00 10.48 -0.80 28 0 56 0
30DEC26 122.50 C 0.00 0.00 0.00 9.09 -0.75 28 0 135 0
30DEC26 125.00 C 7.97 7.97 7.97 7.73 -0.64 28 40 477 +10
30DEC26 127.50 C 0.00 0.00 0.00 6.75 -0.40 28 0 208 0
30DEC26 130.00 C 5.65 5.65 5.65 5.71 -0.54 28 1 137 0
30DEC26 132.50 C 4.90 4.90 4.90 4.92 -0.39 28 1 52 0
30DEC26 135.00 C 0.00 0.00 0.00 4.15 -0.43 28 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 3.53 -0.39 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.99 -0.37 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.54 -0.27 28 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 2.10 -0.24 28 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 1.70 -0.25 28 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.39 -0.17 28 0 114 0
30DEC26 152.50 C 0.00 0.00 0.00 1.16 -0.13 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.93 -0.13 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.77 -0.10 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.61 -0.10 28 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.51 -0.06 28 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.40 -0.07 28 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.34 -0.04 28 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 35.84 -1.73 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.48 -1.74 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.17 -1.78 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.92 -1.68 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.73 -1.64 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.62 -1.64 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.61 -1.56 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.73 -0.86 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.96 -0.81 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.30 -0.72 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.75 -0.49 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 13.86 -0.81 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.57 -0.66 27 0 21 0
30MAR27 122.50 C 12.05 12.05 12.05 11.33 -0.85 27 30 75 +30
30MAR27 125.00 C 0.00 0.00 0.00 10.25 -0.45 28 0 40 0
30MAR27 127.50 C 9.79 9.79 9.79 9.34 -0.28 28 30 58 +15
30MAR27 130.00 C 0.00 0.00 0.00 8.28 -0.36 28 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 7.40 -0.28 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 6.61 -0.21 28 0 3 0
30MAR27 137.50 C 5.85 5.85 5.85 5.90 -0.21 28 1 41 -1
30MAR27 140.00 C 0.00 0.00 0.00 5.22 -0.26 28 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 4.67 -0.19 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.11 -0.40 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.76 -0.20 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.33 -0.08 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 2.89 -0.08 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.57 -0.05 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.26 -0.04 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.96 -0.02 28 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 1.73 -0.02 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.51 -0.01 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.30 -0.01 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 36.13 -1.76 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 33.90 -1.73 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.74 -1.68 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.66 -1.63 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.65 -1.58 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.72 -1.31 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.29 -1.38 25 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 22.33 -1.21 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.66 -0.97 28 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 19.17 -1.31 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 17.30 -1.70 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.92 -1.20 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 15.05 -0.32 28 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 13.81 -0.37 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 12.63 -0.35 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 11.56 -0.37 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.56 -0.41 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.65 -0.42 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.80 -0.34 28 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 8.00 -0.37 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.27 -0.38 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 6.66 -0.32 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 5.91 -0.55 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 5.33 -0.68 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 4.78 -0.52 27 0 33 0
29JUN27 152.50 C 0.00 0.00 0.00 4.35 -0.43 27 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 3.94 -0.41 27 0 9 0
TOTAL CALL 413 11,895 +161
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 130 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 110 0 43 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 101 0 64 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 91 0 142 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 788 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 329 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 577 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 444 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 38 0 270 0
28AUG26 117.50 P 0.11 0.15 0.11 0.03 0.00 34 8 170 +1
28AUG26 120.00 P 0.20 0.23 0.20 0.16 +0.05 33 120 200 +15
28AUG26 122.50 P 0.51 0.65 0.50 0.58 +0.17 33 59 127 +16
28AUG26 125.00 P 1.24 1.75 1.20 1.55 +0.43 34 109 236 -54
28AUG26 127.50 P 2.85 2.85 2.85 3.08 +0.68 33 10 74 +10
28AUG26 130.00 P 0.00 0.00 0.00 5.16 +1.03 33 0 181 0
28AUG26 132.50 P 0.00 0.00 0.00 7.53 +1.21 34 0 1 0
28AUG26 135.00 P 0.00 0.00 0.00 10.00 +1.28 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 12.50 +1.30 0 0 0 -1
28AUG26 140.00 P 0.00 0.00 0.00 15.00 +1.30 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.50 +1.30 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 20.00 +1.30 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 22.50 +1.30 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.29 +1.59 122 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 27.50 +1.30 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 30.00 +1.30 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 32.68 +1.48 135 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 35.00 +1.30 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 37.50 +1.30 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 40.18 +1.48 157 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 42.50 +1.30 0 0 0 0
04SEP26 106.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
04SEP26 107.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
04SEP26 108.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
04SEP26 109.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
04SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
04SEP26 111.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
04SEP26 112.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
04SEP26 113.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
04SEP26 114.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
04SEP26 115.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
04SEP26 116.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
04SEP26 117.00 P 0.25 0.25 0.25 0.24 +0.05 29 1 1 +1
04SEP26 118.00 P 0.00 0.00 0.00 0.35 +0.07 29 0 0 0
04SEP26 119.00 P 0.00 0.00 0.00 0.49 +0.10 29 0 2 0
04SEP26 120.00 P 0.65 0.65 0.65 0.68 +0.15 29 2 2 +2
04SEP26 121.00 P 0.00 0.00 0.00 0.92 +0.19 30 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 1.21 +0.24 30 0 3 0
04SEP26 123.00 P 0.00 0.00 0.00 1.57 +0.32 30 0 2 0
04SEP26 124.00 P 1.87 1.87 1.87 1.89 +0.31 29 5 5 +5
04SEP26 125.00 P 0.00 0.00 0.00 2.46 +0.51 30 0 0 0
04SEP26 126.00 P 2.98 2.98 2.98 3.02 +0.59 30 7 7 +7
04SEP26 127.00 P 0.00 0.00 0.00 3.55 +0.60 29 0 3 0
04SEP26 128.00 P 0.00 0.00 0.00 4.23 +0.68 29 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 4.92 +0.72 29 0 0 0
04SEP26 130.00 P 0.00 0.00 0.00 5.68 +0.73 29 0 0 0
04SEP26 131.00 P 0.00 0.00 0.00 6.50 +0.93 29 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 7.36 +1.00 29 0 0 0
04SEP26 133.00 P 0.00 0.00 0.00 8.24 +1.06 29 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 9.16 +1.11 29 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 10.10 +1.16 29 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 11.06 +1.20 29 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 12.03 +1.23 29 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 13.01 +1.25 29 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 14.00 +1.27 0 0 0 0
04SEP26 140.00 P 0.00 0.00 0.00 15.00 +1.29 0 0 0 0
04SEP26 141.00 P 0.00 0.00 0.00 16.00 +1.30 0 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 17.00 +1.30 0 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 18.00 +1.30 0 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 19.00 +1.30 0 0 0 0
04SEP26 145.00 P 0.00 0.00 0.00 20.00 +1.30 0 0 0 0
04SEP26 146.00 P 0.00 0.00 0.00 21.00 +1.30 0 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 22.00 +1.30 0 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 23.00 +1.30 0 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 57 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
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 0.05 +0.01 29 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 218 0
29SEP26 107.50 P 0.00 0.00 0.00 0.19 +0.04 29 0 240 0
29SEP26 110.00 P 0.60 0.60 0.60 0.35 +0.06 29 5 200 +5
29SEP26 112.50 P 0.00 0.00 0.00 0.61 +0.11 29 0 164 0
29SEP26 115.00 P 1.20 1.20 1.20 1.01 +0.18 29 1 247 -1
29SEP26 117.50 P 0.00 0.00 0.00 1.56 +0.26 29 0 164 0
29SEP26 120.00 P 2.01 2.35 2.01 2.31 +0.34 29 12 93 +8
29SEP26 122.50 P 2.85 3.28 2.85 3.26 +0.43 29 6 217 0
29SEP26 125.00 P 0.00 0.00 0.00 4.42 +0.57 29 0 151 0
29SEP26 127.50 P 0.00 0.00 0.00 5.81 +0.65 29 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 7.30 +0.57 29 0 173 0
29SEP26 132.50 P 0.00 0.00 0.00 9.09 +0.87 29 0 53 0
29SEP26 135.00 P 10.90 10.90 10.90 11.29 +1.21 31 1 136 0
29SEP26 137.50 P 0.00 0.00 0.00 13.15 +1.05 29 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 15.37 +1.12 28 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 17.69 +1.18 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 20.08 +1.23 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 22.52 +1.27 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 25.29 +1.58 39 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 27.67 +1.47 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.16 +1.46 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 32.68 +1.48 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.16 +1.46 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.67 +1.47 49 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 40.18 +1.48 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.59 +1.39 50 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 21 0
29OCT26 100.00 P 0.00 0.00 0.00 0.15 +0.04 28 0 13 0
29OCT26 102.50 P 0.00 0.00 0.00 0.25 +0.06 28 0 46 0
29OCT26 105.00 P 0.71 0.73 0.71 0.41 +0.10 28 68 140 +48
29OCT26 107.50 P 0.00 0.00 0.00 0.65 +0.13 28 0 139 0
29OCT26 110.00 P 0.00 0.00 0.00 0.97 +0.18 28 0 80 0
29OCT26 112.50 P 1.44 1.44 1.44 1.41 +0.25 28 1 49 0
29OCT26 115.00 P 0.00 0.00 0.00 1.98 +0.32 28 0 154 0
29OCT26 117.50 P 0.00 0.00 0.00 2.70 +0.41 28 0 77 0
29OCT26 120.00 P 3.16 3.47 3.16 3.48 +0.39 28 17 44 0
29OCT26 122.50 P 0.00 0.00 0.00 4.51 +0.46 28 0 40 0
29OCT26 125.00 P 5.77 5.77 5.77 5.77 +0.76 28 1 38 +1
29OCT26 127.50 P 0.00 0.00 0.00 7.07 +0.81 28 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 8.67 +0.77 28 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 10.39 +0.86 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 12.25 +1.18 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 13.97 +1.01 28 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 16.05 +1.09 28 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 18.20 +1.15 28 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 20.44 +1.18 28 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 22.75 +1.21 28 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 25.29 +1.41 31 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 0.35 +0.05 28 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 0.53 +0.07 28 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 0.78 +0.09 28 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 1.15 +0.16 28 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 1.60 +0.18 28 0 91 0
27NOV26 110.00 P 2.13 2.13 2.13 2.16 +0.25 28 15 98 +15
27NOV26 112.50 P 0.00 0.00 0.00 2.83 +0.28 28 0 157 0
27NOV26 115.00 P 0.00 0.00 0.00 3.64 +0.33 28 0 93 0
27NOV26 117.50 P 4.69 4.69 4.69 4.62 +0.44 28 1 16 +1
27NOV26 120.00 P 5.74 5.74 5.74 5.73 +0.56 29 1 60 0
27NOV26 122.50 P 6.96 6.96 6.96 6.96 +0.66 29 2 58 0
27NOV26 125.00 P 0.00 0.00 0.00 8.29 +0.71 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 9.64 +0.56 28 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 11.26 +0.77 28 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 13.00 +0.82 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 14.86 +0.91 28 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 16.80 +0.95 28 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 18.85 +1.01 28 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 20.97 +1.08 28 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 23.13 +1.08 28 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 25.75 +1.51 31 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 28.05 +1.44 31 0 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 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.21 +0.04 28 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.32 +0.05 28 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.48 +0.08 28 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 0.69 +0.12 28 0 68 0
30DEC26 100.00 P 0.00 0.00 0.00 0.98 +0.16 28 0 197 0
30DEC26 102.50 P 0.00 0.00 0.00 1.30 +0.16 28 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 1.80 +0.23 28 0 132 0
30DEC26 107.50 P 0.00 0.00 0.00 2.34 +0.29 28 0 85 0
30DEC26 110.00 P 0.00 0.00 0.00 2.98 +0.31 29 0 101 0
30DEC26 112.50 P 0.00 0.00 0.00 3.69 +0.32 28 0 52 0
30DEC26 115.00 P 0.00 0.00 0.00 4.48 +0.51 28 0 69 0
30DEC26 117.50 P 0.00 0.00 0.00 5.42 +0.36 28 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 6.56 +0.54 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 7.80 +0.62 28 0 122 0
30DEC26 125.00 P 9.00 9.00 9.00 9.10 +0.63 28 15 421 0
30DEC26 127.50 P 0.00 0.00 0.00 10.71 +0.65 28 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 12.33 +0.83 28 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 13.99 +0.97 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 15.75 +0.46 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 17.66 +0.99 28 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 19.60 +1.01 28 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 21.66 +1.07 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.75 +1.09 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 26.23 +1.35 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 28.47 +1.42 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 30.75 +1.45 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 33.04 +1.58 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.38 +1.46 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.76 +1.51 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 40.14 +1.52 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.54 +1.69 33 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 44.93 +1.53 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.77 +0.15 28 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.02 +0.18 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.34 +0.25 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 1.70 +0.26 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 2.17 +0.34 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 2.68 +0.38 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 3.40 +0.46 29 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 4.09 +0.50 29 3 37 +3
30MAR27 110.00 P 0.00 0.00 0.00 4.85 +0.50 29 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 5.68 +0.51 29 3 7 +3
30MAR27 115.00 P 0.00 0.00 0.00 6.62 +0.48 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 7.65 +0.50 28 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 8.69 +0.37 28 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 10.20 +0.72 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.56 +0.76 29 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 13.01 +0.80 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 14.55 +0.84 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 16.21 +0.87 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 17.77 +0.90 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 19.54 +1.11 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 21.36 +1.15 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 23.55 +1.43 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 25.55 +1.49 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.60 +1.58 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.71 +1.38 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 31.85 +1.39 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.04 +1.43 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.25 +1.43 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.51 +1.46 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.79 +1.47 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.09 +1.48 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.42 +1.64 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.31 +0.13 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 1.66 +0.14 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.06 +0.18 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 2.54 +0.13 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.07 +0.25 28 0 55 0
29JUN27 102.50 P 3.90 3.90 3.90 3.81 +0.28 28 5 5 +5
29JUN27 105.00 P 0.00 0.00 0.00 4.50 +0.44 28 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 5.32 +0.36 28 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 6.16 +0.38 28 0 19 0
29JUN27 112.50 P 0.00 0.00 0.00 7.13 +0.42 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.10 +0.40 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 9.16 +0.46 28 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 10.32 +0.49 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 11.56 +0.53 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.88 +0.49 28 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 14.34 +0.56 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 16.06 +0.79 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 17.70 +0.84 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 19.35 +0.83 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 21.12 +1.24 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.95 +1.30 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.83 +1.23 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 26.77 +1.26 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 28.75 +1.40 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.77 +1.54 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 32.84 +1.57 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 34.95 +1.61 29 0 0 0
TOTAL PUT 478 12,118 +90
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$ 2.345
28AUG26 1.50 C 0.00 0.00 0.00 0.86 +0.05 321 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.81 +0.05 301 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.76 +0.05 282 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.70 +0.04 209 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.65 +0.04 193 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.61 +0.05 227 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.56 +0.05 209 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.51 +0.05 192 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.45 +0.04 135 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.41 +0.05 158 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.36 +0.05 142 0 30 0
28AUG26 2.10 C 0.00 0.00 0.00 0.25 +0.04 80 0 8 0
28AUG26 2.20 C 0.16 0.16 0.16 0.15 +0.04 52 6 912 0
28AUG26 2.30 C 0.07 0.07 0.07 0.07 +0.03 51 2 814 0
28AUG26 2.40 C 0.00 0.00 0.00 0.03 +0.01 61 0 1,051 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,631 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 90 0 374 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 112 0 500 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 133 0 283 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 153 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 171 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 188 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 205 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 220 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 235 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 249 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 263 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 312 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.86 +0.05 88 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.81 +0.05 82 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.76 +0.05 77 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.71 +0.05 71 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.67 +0.06 78 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.61 +0.05 61 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.56 +0.04 56 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.51 +0.05 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.47 +0.05 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.42 +0.05 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.36 +0.03 37 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.29 +0.04 46 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.22 +0.03 46 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.15 +0.02 42 0 282 0
29SEP26 2.40 C 0.08 0.08 0.08 0.11 +0.02 45 30 406 -20
29SEP26 2.50 C 0.06 0.06 0.06 0.08 +0.02 47 30 736 0
29SEP26 2.60 C 0.03 0.03 0.03 0.05 +0.01 46 5 363 -5
29SEP26 2.70 C 0.00 0.00 0.00 0.04 +0.01 50 0 682 0
29SEP26 2.80 C 0.03 0.03 0.03 0.02 0.00 46 40 131 +8
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 80 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 103 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 106 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 109 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 112 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.86 +0.05 60 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.81 +0.04 56 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.77 +0.05 63 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.71 +0.04 48 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.67 +0.05 54 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.62 +0.05 50 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.58 +0.05 53 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.52 +0.05 42 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.49 +0.06 49 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.43 +0.04 40 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.39 +0.04 41 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.25 +0.03 41 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.20 +0.03 43 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.15 +0.02 42 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 143 0
29OCT26 2.60 C 0.10 0.10 0.10 0.09 +0.01 45 22 141 +22
29OCT26 2.70 C 0.00 0.00 0.00 0.07 +0.01 46 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 +0.01 45 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
27NOV26 1.65 C 0.00 0.00 0.00 0.72 +0.05 46 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.68 +0.06 49 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.63 +0.06 45 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.58 +0.05 42 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.54 +0.05 43 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.50 +0.05 43 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.46 +0.04 43 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.36 +0.04 45 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.16 +0.03 45 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.10 +0.01 45 0 2 0
27NOV26 2.80 C 0.00 0.00 0.00 0.08 +0.01 45 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 +0.01 46 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.88 +0.07 53 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.83 +0.05 50 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.78 +0.06 46 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.74 +0.05 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.69 +0.06 45 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.65 +0.05 46 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.61 +0.06 46 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.57 +0.05 46 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.53 +0.05 45 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.49 +0.05 44 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.46 +0.05 46 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.39 +0.04 44 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.33 +0.03 44 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 +0.03 45 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.24 +0.03 46 0 161 0
30DEC26 2.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 214 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 +0.01 44 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.13 +0.01 44 0 59 0
30DEC26 2.80 C 0.00 0.00 0.00 0.12 +0.02 47 0 19 0
30DEC26 2.90 C 0.00 0.00 0.00 0.10 +0.02 47 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 803 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 +0.02 48 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 +0.01 46 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 +0.01 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 +0.01 45 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.92 +0.06 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.87 +0.06 50 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.83 +0.05 50 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.79 +0.06 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.75 +0.06 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.71 +0.05 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.64 +0.06 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.60 +0.05 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.57 +0.06 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.53 +0.05 46 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.47 +0.05 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.42 +0.05 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.37 +0.05 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.29 +0.03 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.24 +0.01 44 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.21 +0.01 44 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.16 +0.01 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 +0.02 46 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 +0.02 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 +0.02 46 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 +0.02 47 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 +0.03 47 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 +0.03 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 +0.03 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 +0.03 46 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 +0.01 42 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.95 +0.06 54 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.90 +0.05 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.86 +0.04 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.82 +0.04 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.79 +0.05 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.75 +0.05 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.71 +0.04 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.68 +0.05 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.65 +0.05 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.61 +0.04 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.58 +0.04 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.53 +0.04 48 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.47 +0.03 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.38 +0.02 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.31 +0.02 47 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.27 +0.01 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.24 +0.01 45 0 75 0
29JUN27 2.90 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.19 +0.01 45 0 219 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 +0.01 45 0 10 0
29JUN27 3.20 C 0.17 0.17 0.17 0.15 0.00 45 10 50 -10
29JUN27 3.30 C 0.00 0.00 0.00 0.14 +0.01 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.12 0.00 45 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 0.00 46 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 +0.01 46 0 66 0
TOTAL CALL 145 26,895 -5
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 296 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 225 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 208 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 192 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 175 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 160 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 144 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 528 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 536 0
28AUG26 2.30 P 0.00 0.00 0.00 0.03 -0.01 58 0 304 0
28AUG26 2.40 P 0.00 0.00 0.00 0.08 -0.03 55 0 114 0
28AUG26 2.50 P 0.22 0.22 0.22 0.17 -0.03 75 70 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.26 -0.04 77 0 91 0
28AUG26 2.70 P 0.40 0.40 0.40 0.36 -0.05 98 5 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.46 -0.05 117 0 49 -12
28AUG26 2.90 P 0.00 0.00 0.00 0.56 -0.05 135 0 5 0
28AUG26 3.00 P 0.00 0.00 0.00 0.66 -0.05 152 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.76 -0.05 168 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.86 -0.05 183 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.96 -0.05 198 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.06 -0.05 212 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.16 -0.05 225 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.26 -0.05 238 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.36 -0.05 251 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.46 -0.05 263 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.56 -0.05 274 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.66 -0.05 285 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.76 -0.05 295 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 81 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 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 -0.01 42 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 407 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.02 41 0 345 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 -0.02 42 0 355 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 -0.02 46 0 455 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.03 45 0 454 0
29SEP26 2.50 P 0.24 0.24 0.24 0.23 -0.03 47 40 411 +40
29SEP26 2.60 P 0.00 0.00 0.00 0.30 -0.04 46 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.38 -0.05 45 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.47 -0.05 46 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 -0.05 53 0 208 0
29SEP26 3.00 P 0.00 0.00 0.00 0.67 -0.05 59 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 -0.05 64 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.86 -0.05 59 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.96 -0.05 63 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.06 -0.06 68 0 6 0
29SEP26 3.50 P 0.00 0.00 0.00 1.16 -0.06 72 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.26 -0.06 77 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.36 -0.05 80 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.46 -0.05 84 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.56 -0.05 88 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.66 -0.05 91 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.76 -0.05 95 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.86 -0.06 98 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.96 -0.06 101 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.06 -0.05 104 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.16 -0.05 108 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.26 -0.05 111 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.36 -0.05 114 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.46 -0.05 117 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.56 -0.05 119 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 0.00 45 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 0.00 47 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 0.00 47 0 56 0
29OCT26 2.10 P 0.00 0.00 0.00 0.07 -0.01 45 0 120 0
29OCT26 2.20 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.41 -0.04 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.59 -0.04 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.68 -0.05 50 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.77 -0.05 49 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.87 -0.05 53 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.96 -0.07 49 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.07 -0.06 61 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 0.00 44 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.37 -0.03 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.44 -0.04 45 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.61 -0.04 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.70 -0.04 49 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.79 -0.04 50 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.88 -0.05 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.97 -0.06 49 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.07 -0.06 52 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 40 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 0.00 44 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 0.00 46 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 0.00 46 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.08 0.00 45 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 -0.02 44 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 -0.02 43 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 -0.02 44 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.27 -0.02 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.32 -0.03 43 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.39 -0.04 44 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.45 -0.05 42 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.54 -0.05 44 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.62 -0.05 44 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.71 -0.05 46 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.79 -0.06 44 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.88 -0.06 44 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.97 -0.07 43 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 -0.06 46 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.16 -0.06 43 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.26 -0.07 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.36 -0.07 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.46 -0.07 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.56 -0.07 53 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.66 -0.07 55 0 9 0
30DEC26 4.10 P 0.00 0.00 0.00 1.76 -0.07 57 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.86 -0.07 59 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.96 -0.07 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.06 -0.07 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.16 -0.07 64 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.26 -0.07 66 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 0.00 43 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 0.00 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 -0.01 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 -0.01 45 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 -0.02 45 10 22 +10
30MAR27 2.30 P 0.00 0.00 0.00 0.28 -0.02 44 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.33 -0.02 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.39 -0.03 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.46 -0.03 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.53 -0.03 45 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.60 -0.04 44 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.68 -0.04 45 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.76 0.00 45 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.84 -0.05 45 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.92 -0.06 44 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.00 -0.07 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.09 -0.07 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.18 -0.07 43 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.28 -0.06 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.37 -0.07 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 -0.06 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.56 -0.07 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.66 -0.07 45 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.76 -0.07 47 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.86 -0.07 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.96 -0.07 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.06 -0.07 52 0 69 0
29JUN27 1.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.07 -0.01 46 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.11 0.00 46 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 -0.01 45 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 0.00 46 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.16 0.00 46 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 -0.01 45 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 -0.01 45 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 -0.02 44 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.30 -0.02 44 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.35 -0.02 44 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 -0.02 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.47 -0.02 44 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.53 -0.03 43 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.60 -0.03 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.67 -0.04 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.74 -0.04 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.81 -0.05 42 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.89 -0.05 42 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.97 -0.05 42 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.05 -0.06 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.13 -0.06 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.22 -0.06 41 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.31 -0.06 41 0 55 0
TOTAL PUT 125 21,451 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 41.140
28AUG26 30.00 C 0.00 0.00 0.00 11.15 -0.95 123 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.15 -0.94 110 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.15 -0.94 98 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.15 -0.97 86 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.15 -0.94 74 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.15 -0.94 63 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.15 -0.94 52 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 4.17 -0.93 60 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.21 -0.91 58 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 2.32 -0.86 58 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 1.59 -0.73 61 0 46 0
28AUG26 41.00 C 0.97 0.97 0.97 0.95 -0.63 58 18 60 0
28AUG26 42.00 C 0.52 0.57 0.52 0.53 -0.43 59 30 209 +30
28AUG26 43.00 C 0.00 0.00 0.00 0.26 -0.30 59 0 244 0
28AUG26 44.00 C 0.13 0.14 0.13 0.11 -0.20 58 160 430 +145
28AUG26 45.00 C 0.08 0.08 0.08 0.05 -0.10 60 1 349 -1
28AUG26 46.00 C 0.00 0.00 0.00 0.02 -0.05 61 0 399 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 89 0 214 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 108 0 169 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 126 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 174 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.23 -1.00 72 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.23 -1.00 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.17 -1.10 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.18 -1.13 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.18 -1.02 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.19 -0.94 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.21 -0.93 33 0 0 0
29SEP26 37.00 C 4.36 4.36 4.36 4.27 -0.91 34 6 6 +6
29SEP26 38.00 C 3.87 3.87 3.87 3.39 -0.98 34 15 15 +5
29SEP26 39.00 C 0.00 0.00 0.00 2.60 -0.79 34 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 1.91 -0.71 33 0 126 0
29SEP26 41.00 C 0.00 0.00 0.00 1.41 -0.55 34 0 187 0
29SEP26 42.00 C 0.00 0.00 0.00 0.98 -0.49 34 0 152 0
29SEP26 43.00 C 0.84 0.84 0.84 0.66 -0.38 34 7 175 0
29SEP26 44.00 C 0.00 0.00 0.00 0.43 -0.29 34 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.28 -0.21 34 0 160 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 -0.14 34 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 -0.10 34 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.07 34 0 165 0
29SEP26 49.00 C 0.11 0.12 0.11 0.04 -0.05 34 29 120 -15
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.23 -1.00 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.23 -1.05 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.20 -1.09 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.19 -1.12 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.19 -1.10 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.22 -0.94 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.28 -0.91 34 0 0 0
29OCT26 37.00 C 4.61 4.61 4.61 4.40 -0.87 34 15 15 +15
29OCT26 38.00 C 0.00 0.00 0.00 3.61 -0.81 34 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 2.92 -0.74 34 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 2.33 -0.66 34 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 1.85 -0.58 34 0 66 0
29OCT26 42.00 C 1.85 1.85 1.85 1.50 -0.51 35 6 189 +6
29OCT26 43.00 C 0.00 0.00 0.00 1.18 -0.42 35 0 140 0
29OCT26 44.00 C 0.00 0.00 0.00 0.92 -0.36 34 0 216 0
29OCT26 45.00 C 0.89 0.89 0.89 0.71 -0.30 34 30 193 -15
29OCT26 46.00 C 0.69 0.69 0.69 0.54 -0.25 34 30 49 0
29OCT26 47.00 C 0.55 0.55 0.55 0.41 -0.20 34 30 119 -10
29OCT26 48.00 C 0.00 0.00 0.00 0.31 -0.16 34 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.23 -0.13 34 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.16 -0.11 34 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.08 -0.05 35 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.24 -1.07 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.37 -0.94 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.22 -1.11 35 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.29 -1.02 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.42 -0.86 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.78 -0.66 38 0 0 0
27NOV26 38.00 C 4.30 4.30 4.30 3.95 -0.72 35 15 15 +15
27NOV26 39.00 C 0.00 0.00 0.00 3.35 -0.64 35 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 2.83 -0.57 35 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 2.38 -0.52 35 0 45 0
27NOV26 42.00 C 2.28 2.28 2.28 2.06 -0.46 36 7 33 +7
27NOV26 43.00 C 0.00 0.00 0.00 1.72 -0.41 36 0 170 0
27NOV26 44.00 C 1.61 1.61 1.61 1.42 -0.37 35 15 80 0
27NOV26 45.00 C 0.00 0.00 0.00 1.18 -0.31 35 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.96 -0.28 35 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.79 -0.23 35 0 89 0
27NOV26 48.00 C 0.80 0.80 0.80 0.64 -0.20 35 30 54 +15
27NOV26 49.00 C 0.00 0.00 0.00 0.51 -0.17 35 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.41 -0.15 35 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.23 -0.09 35 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.25 -0.98 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.28 -1.00 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.27 -1.04 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.40 -0.99 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.30 -1.10 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.43 -1.09 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.65 -1.00 35 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 4.96 -0.75 35 0 15 0
30DEC26 38.00 C 4.77 4.77 4.77 4.33 -0.86 35 15 15 +15
30DEC26 39.00 C 0.00 0.00 0.00 3.91 -0.64 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.41 -0.60 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.87 -0.54 35 0 15 0
30DEC26 42.00 C 2.80 2.85 2.76 2.56 -0.41 36 51 66 +51
30DEC26 43.00 C 0.00 0.00 0.00 2.20 -0.47 36 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 1.90 -0.40 36 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 1.61 -0.39 35 0 51 0
30DEC26 46.00 C 0.00 0.00 0.00 1.38 -0.32 35 0 55 0
30DEC26 47.00 C 1.41 1.41 1.41 1.16 -0.31 35 1 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.99 -0.25 35 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.82 -0.25 35 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.70 -0.19 35 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.44 -0.14 35 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.27 -0.11 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 -0.07 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.46 -1.04 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.60 -0.93 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.70 -0.90 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.89 -0.85 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.15 -0.79 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.25 -0.97 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.64 -0.90 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.24 -0.68 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.69 -0.63 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.17 -0.61 37 0 0 0
30MAR27 40.00 C 6.00 6.00 6.00 4.69 -0.57 37 5 41 -5
30MAR27 41.00 C 4.46 4.49 4.46 4.25 -0.53 37 20 20 +20
30MAR27 42.00 C 4.07 4.07 4.07 3.83 -0.52 37 15 45 +15
30MAR27 43.00 C 0.00 0.00 0.00 3.47 -0.45 37 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 3.11 -0.46 37 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 2.81 -0.40 37 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 2.52 -0.38 36 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 2.24 -0.37 36 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 2.02 -0.31 36 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 1.80 -0.31 36 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.61 -0.28 36 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.16 -0.23 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.87 -0.17 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.64 -0.13 36 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.47 -0.10 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 -0.09 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 -0.06 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 11.95 -0.88 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.22 -0.81 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.48 -0.79 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.82 -0.74 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.16 -0.72 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.54 -0.67 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 7.91 -0.67 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.39 -0.50 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.88 -0.60 39 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 6.32 -0.62 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 5.78 -0.66 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 5.32 -0.63 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.93 -0.57 37 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 4.55 -0.42 37 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 4.20 -0.45 37 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 3.88 -0.42 37 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.58 -0.40 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.31 -0.36 37 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 3.06 -0.35 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.79 -0.37 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.51 -0.30 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.08 -0.33 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 1.70 -0.29 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.37 -0.23 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.09 -0.22 37 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.89 -0.16 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.70 -0.15 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.57 -0.12 37 0 58 0
TOTAL CALL 551 11,902 +299
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 94 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 126 0
28AUG26 38.00 P 0.07 0.08 0.07 0.06 +0.02 58 25 112 -25
28AUG26 39.00 P 0.17 0.21 0.17 0.17 +0.07 58 9 160 0
28AUG26 40.00 P 0.38 0.45 0.35 0.41 +0.17 58 143 319 +7
28AUG26 41.00 P 0.30 0.70 0.30 0.81 +0.31 59 45 368 -40
28AUG26 42.00 P 1.26 1.26 1.26 1.32 +0.39 54 15 592 -15
28AUG26 43.00 P 0.00 0.00 0.00 2.04 +0.56 52 0 304 0
28AUG26 44.00 P 0.00 0.00 0.00 2.96 +0.76 58 0 163 0
28AUG26 45.00 P 0.00 0.00 0.00 3.89 +0.84 56 0 244 0
28AUG26 46.00 P 0.00 0.00 0.00 4.87 +0.90 58 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.86 +0.92 0 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.86 +0.94 0 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 7.86 +0.94 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.86 +0.83 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.36 +0.94 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.86 +0.92 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.36 +0.81 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.86 +0.65 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.36 +0.84 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.86 +0.94 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.36 +0.85 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 28 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 69 0
29SEP26 35.00 P 0.22 0.22 0.22 0.23 +0.07 34 7 180 0
29SEP26 36.00 P 0.32 0.36 0.32 0.37 +0.09 33 67 331 +57
29SEP26 37.00 P 0.55 0.55 0.55 0.59 +0.16 33 16 179 +1
29SEP26 38.00 P 0.75 0.80 0.75 0.88 +0.22 33 32 156 +30
29SEP26 39.00 P 1.15 1.15 1.15 1.28 +0.30 33 1 131 0
29SEP26 40.00 P 0.00 0.00 0.00 1.77 +0.38 32 0 514 0
29SEP26 41.00 P 0.00 0.00 0.00 2.35 +0.47 32 0 268 0
29SEP26 42.00 P 0.00 0.00 0.00 3.10 +0.64 34 0 204 0
29SEP26 43.00 P 0.00 0.00 0.00 3.86 +0.65 34 0 95 0
29SEP26 44.00 P 4.09 4.09 4.02 4.68 +0.72 34 30 174 0
29SEP26 45.00 P 0.00 0.00 0.00 5.55 +0.77 33 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 6.47 +0.82 34 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 7.41 +1.05 33 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 8.13 +0.64 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 9.07 +0.88 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 10.03 +0.89 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 12.44 +0.91 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.86 +0.91 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 17.28 +0.91 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 19.71 +0.87 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 22.17 +0.80 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 24.70 +0.87 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 27.16 +0.91 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.66 +0.75 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.19 +0.89 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.65 +0.80 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.15 +0.85 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.68 +0.84 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.18 +0.89 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.64 +0.80 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.17 +0.89 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.67 +0.84 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.13 +0.80 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.63 +0.91 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.16 +0.04 34 0 20 0
29OCT26 33.00 P 0.00 0.00 0.00 0.25 +0.05 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.39 +0.09 34 0 26 0
29OCT26 35.00 P 0.48 0.48 0.48 0.54 +0.10 34 8 30 +8
29OCT26 36.00 P 0.70 0.70 0.70 0.77 +0.14 33 45 102 +45
29OCT26 37.00 P 0.99 0.99 0.99 1.06 +0.19 33 15 134 +15
29OCT26 38.00 P 1.24 1.31 1.24 1.42 +0.24 33 17 117 +17
29OCT26 39.00 P 1.67 1.70 1.63 1.85 +0.30 33 32 250 +32
29OCT26 40.00 P 2.21 2.21 2.21 2.34 +0.35 33 15 90 0
29OCT26 41.00 P 2.60 2.76 2.60 2.90 +0.41 33 75 131 +46
29OCT26 42.00 P 0.00 0.00 0.00 3.62 +0.58 34 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 4.33 +0.56 34 0 92 0
29OCT26 44.00 P 0.00 0.00 0.00 5.09 +0.61 34 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 5.90 +0.67 34 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 6.74 +0.72 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.62 +0.76 34 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 8.28 +0.55 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.18 +0.81 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.10 +0.83 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.47 +0.88 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.87 +0.91 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.28 +0.91 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.71 +0.87 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.35 +0.07 35 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.49 +0.11 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.66 +0.13 35 0 31 0
27NOV26 35.00 P 0.00 0.00 0.00 0.89 +0.17 35 0 24 0
27NOV26 36.00 P 1.05 1.05 1.05 1.17 +0.21 34 15 16 0
27NOV26 37.00 P 1.35 1.38 1.35 1.49 +0.24 34 33 117 -12
27NOV26 38.00 P 0.00 0.00 0.00 1.88 +0.29 34 0 66 0
27NOV26 39.00 P 2.17 2.17 2.17 2.33 +0.35 34 15 95 -15
27NOV26 40.00 P 2.52 2.52 2.52 2.83 +0.39 34 2 113 0
27NOV26 41.00 P 3.08 3.24 3.08 3.37 +0.43 34 40 214 +40
27NOV26 42.00 P 0.00 0.00 0.00 4.11 +0.63 35 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 4.78 +0.55 35 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 5.50 +0.60 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 6.27 +0.66 35 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 7.06 +0.69 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.90 +0.95 35 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.50 +0.74 28 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.36 +0.77 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.25 +0.80 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.54 +0.85 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.90 +0.89 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.30 +0.91 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.71 +0.87 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 +0.05 35 0 10 0
30DEC26 31.00 P 0.50 0.50 0.50 0.40 +0.06 35 2 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 +0.11 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 +0.08 35 0 30 0
30DEC26 34.00 P 0.89 0.89 0.89 0.98 +0.19 35 2 4 +2
30DEC26 35.00 P 0.00 0.00 0.00 1.18 +0.16 34 0 3 0
30DEC26 36.00 P 1.43 1.43 1.43 1.50 +0.21 34 2 15 +2
30DEC26 37.00 P 0.00 0.00 0.00 1.86 +0.25 34 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.25 +0.26 34 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.72 +0.33 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.22 +0.36 34 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.77 +0.41 34 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 4.37 +0.46 33 0 15 0
30DEC26 43.00 P 4.81 4.88 4.81 4.99 +0.48 33 57 72 +49
30DEC26 44.00 P 0.00 0.00 0.00 5.86 +0.57 35 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 6.58 +0.76 35 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 7.36 +0.84 35 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.91 +0.64 31 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 8.73 +0.69 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.56 +0.71 29 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 10.42 +0.75 27 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 12.64 +0.81 0 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.95 +0.85 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 17.32 +0.89 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 19.73 +0.81 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 22.20 +0.81 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 24.70 +0.85 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 27.19 +0.82 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 29.69 +0.78 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 32.19 +0.89 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.68 +0.83 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 37.18 +0.88 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.68 +0.82 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 42.18 +0.89 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.67 +0.83 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.17 +0.89 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.67 +0.84 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.16 +0.83 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.70 +0.09 36 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 0.89 +0.07 35 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.11 +0.10 35 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.37 +0.14 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.66 +0.20 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.99 +0.22 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.36 +0.27 35 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 2.76 +0.28 35 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 3.20 +0.33 35 0 63 0
30MAR27 39.00 P 0.00 0.00 0.00 3.68 +0.35 35 0 6 0
30MAR27 40.00 P 4.00 4.00 4.00 4.18 +0.38 35 15 41 +8
30MAR27 41.00 P 0.00 0.00 0.00 4.74 +0.43 35 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 5.30 +0.43 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 5.93 +0.49 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.56 +0.50 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 7.25 +0.55 34 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.95 +0.58 34 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 8.66 +0.59 33 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.43 +0.65 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 10.19 +0.64 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.99 +0.68 32 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 13.06 +0.73 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.23 +0.76 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.49 +0.76 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.83 +0.87 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.29 +0.90 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 24.76 +0.91 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.21 +0.84 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.69 +0.78 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 32.19 +0.89 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.68 +0.83 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 37.18 +0.88 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 39.68 +0.82 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.18 +0.89 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.67 +0.83 0 0 0 0
29JUN27 30.00 P 1.32 1.34 1.32 1.30 +0.13 38 12 27 +12
29JUN27 31.00 P 0.00 0.00 0.00 1.53 +0.12 37 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.83 +0.14 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.17 +0.19 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.51 +0.18 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.92 +0.23 38 0 26 0
29JUN27 36.00 P 0.00 0.00 0.00 3.32 +0.24 38 0 80 0
29JUN27 37.00 P 0.00 0.00 0.00 3.76 +0.28 38 0 14 0
29JUN27 38.00 P 0.00 0.00 0.00 4.22 +0.29 37 0 109 0
29JUN27 39.00 P 0.00 0.00 0.00 4.72 +0.26 37 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 5.25 +0.36 37 0 169 0
29JUN27 41.00 P 0.00 0.00 0.00 5.81 +0.39 37 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 6.41 +0.43 37 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 7.02 +0.39 37 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 7.62 +0.37 37 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.27 +0.46 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.97 +0.49 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.69 +0.50 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.42 +0.51 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 11.19 +0.54 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.96 +0.55 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.98 +0.61 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.07 +0.64 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.16 +0.63 34 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.40 +0.66 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.62 +0.69 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.87 +0.70 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.25 +0.74 0 0 15 0
TOTAL PUT 792 12,454 +264
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$ 67.850
28AUG26 25.00 C 0.00 0.00 0.00 42.86 +1.10 359 0 10 0
28AUG26 26.00 C 0.00 0.00 0.00 41.86 +1.10 343 0 63 0
28AUG26 27.00 C 0.00 0.00 0.00 40.86 +0.97 328 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 39.86 +1.09 314 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 38.86 +0.99 300 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 37.86 +0.70 287 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 36.86 +0.85 274 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 35.86 +0.95 261 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 34.86 +1.10 249 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 33.86 +1.03 237 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 32.86 +0.99 225 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 31.86 +1.03 213 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 30.86 +1.01 201 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 29.86 +1.10 189 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 28.86 +0.73 177 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 27.86 +0.94 164 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 26.86 +1.03 146 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 25.86 +0.72 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 24.86 +0.93 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 23.86 +1.10 0 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 22.86 +1.10 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 21.86 +0.93 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 20.86 +0.98 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 19.86 +0.89 0 0 1 0
28AUG26 49.00 C 0.00 0.00 0.00 18.86 +1.09 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.86 +1.09 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.36 +1.02 0 0 0 0
28AUG26 55.00 C 11.30 11.30 11.30 12.86 +1.06 0 10 16 +10
28AUG26 57.50 C 10.55 10.55 10.55 10.37 +1.08 70 5 6 +5
28AUG26 60.00 C 0.00 0.00 0.00 7.88 +1.01 60 0 605 0
28AUG26 62.50 C 3.76 5.60 3.76 5.40 +0.86 48 14 247 -4
28AUG26 65.00 C 3.09 3.50 3.09 3.28 +0.56 58 8 296 -3
28AUG26 67.50 C 1.10 1.96 1.00 1.70 +0.27 61 218 435 -27
28AUG26 70.00 C 0.14 0.96 0.14 0.75 +0.06 63 234 393 -6
28AUG26 72.50 C 0.22 0.42 0.19 0.25 -0.01 63 301 344 -23
28AUG26 75.00 C 0.09 0.18 0.08 0.07 -0.02 63 154 906 -51
28AUG26 77.50 C 0.09 0.09 0.05 0.02 -0.01 65 8 328 -5
28AUG26 80.00 C 0.02 0.03 0.02 0.01 0.00 72 28 942 -24
28AUG26 82.50 C 0.01 0.03 0.01 0.01 0.00 84 10 271 0
28AUG26 85.00 C 0.01 0.02 0.01 0.01 0.00 95 14 1,881 -13
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 689 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 716 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 127 0 255 0
28AUG26 95.00 C 0.01 0.01 0.01 0.01 0.00 136 17 402 -2
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 145 0 181 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,387 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 163 0 200 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 171 0 278 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 180 0 130 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 188 0 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 195 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 203 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 210 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 217 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 224 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 231 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 237 0 61 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 244 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 250 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 256 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 262 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 274 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 19.54 - 112 0 0 -
04SEP26 49.00 C 0.00 0.00 0.00 18.89 - 59 0 0 -
04SEP26 49.50 C 0.00 0.00 0.00 18.43 - 86 0 0 -
04SEP26 50.00 C 0.00 0.00 0.00 17.89 - 0 0 0 -
04SEP26 51.00 C 0.00 0.00 0.00 16.95 - 84 0 0 -
04SEP26 52.00 C 0.00 0.00 0.00 15.89 +1.04 0 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 14.90 +1.06 56 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 13.96 +1.13 70 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 12.92 +1.06 57 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 11.94 +0.72 57 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 10.96 +1.01 55 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 10.00 +0.98 55 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 9.06 +0.93 55 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 8.14 +1.05 55 0 0 0
04SEP26 61.00 C 0.00 0.00 0.00 7.26 +1.02 55 0 0 0
04SEP26 62.00 C 0.00 0.00 0.00 6.31 +0.82 51 0 0 0
04SEP26 63.00 C 0.00 0.00 0.00 5.49 +0.71 51 0 0 0
04SEP26 64.00 C 0.00 0.00 0.00 4.73 +0.61 52 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 4.04 +0.52 52 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 3.42 +0.44 53 0 0 0
04SEP26 67.00 C 2.09 3.04 2.09 2.89 +0.36 54 5 21 0
04SEP26 68.00 C 1.86 2.46 1.86 2.43 +0.36 55 12 17 +7
04SEP26 69.00 C 1.92 1.92 1.92 2.04 +0.31 56 1 23 +1
04SEP26 70.00 C 1.16 1.82 1.16 1.67 +0.20 56 20 19 +13
04SEP26 71.00 C 0.00 0.00 0.00 1.34 +0.16 56 0 0 0
04SEP26 72.00 C 0.90 1.15 0.90 1.06 +0.12 56 12 11 +4
04SEP26 73.00 C 0.75 0.91 0.75 0.83 +0.09 56 4 27 +1
04SEP26 74.00 C 0.69 0.83 0.69 0.64 +0.06 56 12 11 +9
04SEP26 75.00 C 0.50 0.70 0.50 0.49 +0.04 56 10 62 +9
04SEP26 76.00 C 0.37 0.57 0.36 0.37 +0.03 56 16 15 +9
04SEP26 77.00 C 0.34 0.46 0.34 0.27 +0.01 55 7 8 +6
04SEP26 78.00 C 0.00 0.00 0.00 0.20 0.00 56 0 5 0
04SEP26 79.00 C 0.00 0.00 0.00 0.15 0.00 56 0 3 0
04SEP26 80.00 C 0.24 0.25 0.16 0.11 0.00 56 28 26 +22
04SEP26 81.00 C 0.00 0.00 0.00 0.08 0.00 56 0 2 0
04SEP26 82.00 C 0.00 0.00 0.00 0.06 0.00 57 0 42 0
04SEP26 83.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 56 0 1 0
04SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
04SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 42.92 +1.09 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 41.93 +1.10 106 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 40.92 +1.03 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 39.93 +1.12 86 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 38.95 +1.08 104 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 37.99 +0.83 114 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 36.95 +0.94 93 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 35.95 +1.04 87 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 34.93 +1.03 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 33.89 +0.98 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 33.12 +1.25 111 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 32.12 +1.29 106 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 30.95 +1.07 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 30.02 +1.12 85 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 28.97 +0.84 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 28.00 +1.08 73 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.86 +1.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.16 +1.02 85 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.98 +1.05 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.98 +1.02 50 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 22.87 +0.92 0 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 21.98 +1.04 38 0 0 0
29SEP26 47.00 C 19.50 19.50 19.50 21.21 +1.17 70 1 1 +1
29SEP26 48.00 C 0.00 0.00 0.00 20.06 +1.07 55 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 19.21 +1.36 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.18 +1.26 58 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 15.80 +1.27 55 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 13.35 +0.74 49 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 11.19 +0.93 50 0 33 0
29SEP26 60.00 C 0.00 0.00 0.00 9.23 +0.77 50 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 7.50 +0.64 51 0 173 0
29SEP26 65.00 C 5.10 6.17 5.10 6.05 +0.58 53 10 596 +4
29SEP26 67.50 C 4.00 5.02 4.00 4.88 +0.51 55 9 1,511 +1
29SEP26 70.00 C 3.21 4.05 3.21 3.86 +0.35 56 62 3,782 +52
29SEP26 72.50 C 2.50 3.24 2.50 2.97 +0.30 56 37 1,453 +18
29SEP26 75.00 C 2.00 2.60 2.00 2.22 +0.23 56 31 991 +5
29SEP26 77.50 C 1.60 2.15 1.60 1.64 +0.17 55 43 771 +24
29SEP26 80.00 C 1.36 1.75 1.30 1.19 +0.12 55 86 2,658 +11
29SEP26 82.50 C 1.05 1.42 1.05 0.86 +0.09 55 127 346 +2
29SEP26 85.00 C 0.90 1.17 0.90 0.61 +0.07 55 44 649 +26
29SEP26 87.50 C 0.88 0.91 0.87 0.42 +0.04 55 6 212 0
29SEP26 90.00 C 0.60 0.80 0.59 0.29 +0.02 55 68 368 +42
29SEP26 92.50 C 0.60 0.60 0.60 0.20 +0.02 55 2 215 0
29SEP26 95.00 C 0.41 0.55 0.41 0.14 +0.01 55 33 268 -5
29SEP26 97.50 C 0.36 0.45 0.36 0.09 0.00 55 24 394 -20
29SEP26 100.00 C 0.30 0.39 0.30 0.06 0.00 55 22 681 -9
29SEP26 102.50 C 0.33 0.33 0.33 0.04 0.00 55 1 81 -1
29SEP26 105.00 C 0.28 0.28 0.28 0.03 0.00 56 1 212 0
29SEP26 107.50 C 0.21 0.24 0.21 0.02 0.00 56 5 41 +1
29SEP26 110.00 C 0.21 0.21 0.21 0.01 0.00 54 3 125 +2
29SEP26 112.50 C 0.19 0.19 0.18 0.01 0.00 57 11 187 +10
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29SEP26 120.00 C 0.09 0.09 0.08 0.01 0.00 63 18 136 -8
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 69 0
29SEP26 130.00 C 0.05 0.06 0.05 0.01 0.00 71 2 290 -1
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 74 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
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 43.04 +0.92 102 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 42.04 +1.10 97 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 41.05 +1.04 94 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 40.05 +0.94 90 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 39.06 +1.03 88 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 38.06 +0.90 83 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 37.07 +1.06 81 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 36.07 +0.92 77 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 35.08 +0.94 75 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 34.09 +1.10 73 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 33.12 +1.04 73 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 32.12 +1.05 70 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 31.11 +1.09 65 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 30.13 +1.00 65 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 29.15 +1.02 64 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 28.16 +1.10 61 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 27.18 +1.23 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 26.19 +1.05 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 25.21 +1.21 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 24.24 +1.07 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 23.26 +1.11 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 22.27 +0.90 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 21.21 +0.86 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.39 +1.05 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.29 +0.85 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.45 +0.86 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.32 +0.81 51 0 0 0
29OCT26 55.00 C 13.70 13.70 13.70 14.10 +0.77 48 1 1 +1
29OCT26 57.50 C 0.00 0.00 0.00 12.16 +0.53 49 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 10.34 +0.39 49 0 15 0
29OCT26 62.50 C 7.69 7.69 7.69 8.79 +0.62 50 6 29 +6
29OCT26 65.00 C 6.68 7.26 6.68 7.45 +0.59 51 31 555 +25
29OCT26 67.50 C 0.00 0.00 0.00 6.35 +0.55 52 0 282 0
29OCT26 70.00 C 5.54 5.54 5.54 5.41 +0.46 54 1 168 +1
29OCT26 72.50 C 4.05 4.40 4.05 4.46 +0.36 54 11 101 +3
29OCT26 75.00 C 3.98 3.98 3.98 3.63 +0.30 53 15 90 +15
29OCT26 77.50 C 3.50 3.50 3.50 2.94 +0.25 53 3 78 0
29OCT26 80.00 C 2.50 3.01 2.50 2.36 +0.20 53 31 289 +28
29OCT26 82.50 C 2.57 2.57 2.57 1.88 +0.16 53 20 227 0
29OCT26 85.00 C 1.85 2.25 1.85 1.49 +0.12 53 31 254 +31
29OCT26 87.50 C 0.00 0.00 0.00 1.18 +0.10 53 0 156 0
29OCT26 90.00 C 1.75 1.75 1.75 0.93 +0.08 53 4 190 0
29OCT26 92.50 C 1.22 1.22 1.22 0.72 +0.06 53 1 140 0
29OCT26 95.00 C 1.18 1.18 1.18 0.56 +0.04 53 1 140 0
29OCT26 97.50 C 0.00 0.00 0.00 0.44 +0.04 53 0 315 0
29OCT26 100.00 C 0.98 1.05 0.98 0.34 +0.03 53 8 242 0
29OCT26 102.50 C 0.00 0.00 0.00 0.26 +0.02 53 0 76 0
29OCT26 105.00 C 0.00 0.00 0.00 0.20 +0.02 53 0 78 0
29OCT26 107.50 C 0.66 0.66 0.66 0.15 +0.01 53 2 120 0
29OCT26 110.00 C 0.00 0.00 0.00 0.12 +0.01 53 0 95 0
29OCT26 112.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 36 0
29OCT26 115.00 C 0.00 0.00 0.00 0.07 0.00 53 0 21 0
29OCT26 117.50 C 0.00 0.00 0.00 0.05 0.00 53 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.04 0.00 53 0 53 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 0.00 53 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 52 0 2 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29OCT26 145.00 C 0.19 0.19 0.19 0.01 0.00 59 1 6 -1
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 150.00 C 0.16 0.16 0.16 0.01 0.00 62 1 24 0
27NOV26 25.00 C 0.00 0.00 0.00 43.12 +0.91 89 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 42.09 +0.91 79 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 41.09 +0.88 74 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 40.08 +0.90 66 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 39.11 +0.94 70 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 38.12 +0.88 68 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 37.17 +0.94 71 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 36.13 +0.89 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 35.14 +0.85 60 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 34.22 +0.97 66 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 33.23 +0.93 64 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 32.21 +0.88 59 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 31.28 +0.93 62 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 30.20 +0.76 52 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 29.17 +0.83 45 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 28.36 +0.98 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 27.38 +0.83 56 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 26.35 +1.11 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 25.47 +1.11 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 24.45 +0.79 51 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 23.52 +1.02 51 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 22.60 +0.82 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 21.67 +0.80 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.75 +0.99 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.88 +0.81 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.98 +0.75 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.79 +0.59 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.73 +0.49 47 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 13.00 +0.50 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.42 +0.32 50 0 5 0
27NOV26 62.50 C 9.98 9.98 9.98 9.93 +0.60 50 30 75 +27
27NOV26 65.00 C 8.33 8.33 8.33 8.68 +0.59 51 2 80 0
27NOV26 67.50 C 7.21 7.50 6.84 7.60 +0.48 52 5 148 +3
27NOV26 70.00 C 6.15 6.15 6.07 6.71 +0.47 54 34 279 +29
27NOV26 72.50 C 5.38 5.38 5.38 5.77 +0.39 54 1 70 -1
27NOV26 75.00 C 0.00 0.00 0.00 4.90 +0.33 54 0 81 0
27NOV26 77.50 C 0.00 0.00 0.00 4.15 +0.29 53 0 20 0
27NOV26 80.00 C 0.00 0.00 0.00 3.50 +0.24 53 0 71 0
27NOV26 82.50 C 0.00 0.00 0.00 2.94 +0.21 53 0 15 0
27NOV26 85.00 C 3.28 3.28 3.28 2.46 +0.17 53 1 241 0
27NOV26 87.50 C 0.00 0.00 0.00 2.06 +0.15 53 0 19 0
27NOV26 90.00 C 2.66 2.66 2.66 1.71 +0.12 53 2 22 +2
27NOV26 92.50 C 0.00 0.00 0.00 1.42 +0.10 53 0 2 0
27NOV26 95.00 C 0.00 0.00 0.00 1.18 +0.08 53 0 50 0
27NOV26 97.50 C 0.00 0.00 0.00 0.97 +0.06 53 0 56 0
27NOV26 100.00 C 1.60 1.60 1.60 0.80 +0.05 53 2 12 0
27NOV26 102.50 C 1.50 1.50 1.50 0.66 +0.04 53 20 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.54 +0.03 53 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.45 +0.03 53 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 0.37 +0.03 53 0 20 0
27NOV26 112.50 C 0.00 0.00 0.00 0.30 +0.02 53 0 0 0
27NOV26 115.00 C 1.05 1.05 1.05 0.24 +0.01 53 2 22 +2
27NOV26 117.50 C 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.16 +0.01 53 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 0.13 0.00 53 0 4 0
27NOV26 125.00 C 0.00 0.00 0.00 0.11 0.00 53 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.09 0.00 53 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.06 0.00 53 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.05 0.00 53 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.04 0.00 53 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.03 0.00 52 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.02 0.00 51 0 59 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30DEC26 25.00 C 0.00 0.00 0.00 43.16 +0.81 73 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 42.09 +0.67 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 41.10 +0.84 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 40.11 +0.93 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 39.14 +0.82 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 38.41 +0.93 76 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 37.19 +0.96 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 36.19 +0.66 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 35.38 +1.09 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 34.41 +0.83 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 33.37 +1.07 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 32.47 +0.89 60 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 31.28 +0.66 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 30.63 +0.97 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 29.58 +0.89 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 28.37 +0.57 45 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 27.42 +0.65 45 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 26.58 +0.70 49 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 25.68 +1.03 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.68 +0.68 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.73 +0.63 46 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 22.81 +0.57 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.93 +0.51 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.06 +0.62 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 20.26 +0.71 47 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 19.35 +0.56 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 17.46 +0.71 48 0 21 0
30DEC26 55.00 C 15.00 15.00 15.00 15.55 +0.45 48 1 48 +1
30DEC26 57.50 C 0.00 0.00 0.00 13.84 +0.51 48 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 12.32 +0.30 49 0 87 0
30DEC26 62.50 C 0.00 0.00 0.00 10.93 +0.61 49 0 176 0
30DEC26 65.00 C 0.00 0.00 0.00 9.75 +0.52 50 0 718 0
30DEC26 67.50 C 8.35 8.35 8.35 8.70 +0.50 51 1 67 +1
30DEC26 70.00 C 7.88 7.88 7.88 7.86 +0.48 53 1 753 +1
30DEC26 72.50 C 0.00 0.00 0.00 6.89 +0.41 53 0 2,291 0
30DEC26 75.00 C 0.00 0.00 0.00 6.01 +0.37 53 0 167 0
30DEC26 77.50 C 0.00 0.00 0.00 5.22 +0.32 52 0 147 0
30DEC26 80.00 C 5.30 5.30 5.30 4.53 +0.28 52 1 815 -1
30DEC26 82.50 C 0.00 0.00 0.00 3.91 +0.24 52 0 178 0
30DEC26 85.00 C 0.00 0.00 0.00 3.38 +0.21 52 0 1,303 0
30DEC26 87.50 C 0.00 0.00 0.00 2.91 +0.18 52 0 243 0
30DEC26 90.00 C 0.00 0.00 0.00 2.50 +0.15 52 0 270 0
30DEC26 92.50 C 0.00 0.00 0.00 2.15 +0.13 52 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 1.84 +0.11 52 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 1.58 +0.10 52 0 264 0
30DEC26 100.00 C 2.36 2.36 2.36 1.35 +0.08 52 1 210 0
30DEC26 102.50 C 2.30 2.30 2.30 1.15 +0.07 52 19 113 +10
30DEC26 105.00 C 0.00 0.00 0.00 0.99 +0.06 52 0 140 0
30DEC26 107.50 C 0.00 0.00 0.00 0.84 +0.05 52 0 76 0
30DEC26 110.00 C 1.98 1.98 1.98 0.72 +0.05 52 1 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.61 +0.04 52 0 12 0
30DEC26 115.00 C 0.00 0.00 0.00 0.52 +0.03 52 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.44 +0.02 52 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.38 +0.02 52 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 0.32 +0.02 52 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.27 +0.01 52 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.23 +0.01 52 0 25 0
30DEC26 130.00 C 0.95 0.95 0.95 0.20 +0.01 52 26 320 0
30DEC26 132.50 C 0.00 0.00 0.00 0.17 +0.01 52 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.14 0.00 52 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.12 0.00 52 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.10 0.00 52 0 124 0
30DEC26 142.50 C 0.00 0.00 0.00 0.09 0.00 52 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30DEC26 150.00 C 0.70 0.70 0.70 0.06 +0.01 52 20 48 +20
30MAR27 25.00 C 0.00 0.00 0.00 43.33 +0.98 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 42.22 +0.80 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 41.29 +0.82 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 40.60 +1.04 63 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 39.37 +0.69 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 38.59 +0.85 57 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 37.49 +0.79 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 36.49 +0.58 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 35.70 +1.15 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 34.79 +1.02 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 33.91 +1.06 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 33.00 +0.86 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 31.95 +0.75 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 31.17 +0.88 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 30.15 +0.76 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 29.32 +0.85 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 28.28 +0.84 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 27.53 +0.82 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 26.65 +0.67 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.88 +0.84 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.87 +0.73 48 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 23.93 +0.59 46 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 23.39 +0.89 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 22.23 +0.52 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 21.91 +0.80 49 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 20.87 +0.75 47 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 19.12 +0.53 47 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 17.54 +0.46 48 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 16.06 +0.51 49 0 611 0
30MAR27 60.00 C 0.00 0.00 0.00 14.67 +0.72 49 0 14 0
30MAR27 62.50 C 0.00 0.00 0.00 13.39 +0.37 49 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 12.94 +1.00 53 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 11.34 +0.47 51 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 10.45 +0.53 52 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 9.66 +0.49 53 0 519 0
30MAR27 75.00 C 8.91 8.91 8.91 8.82 +0.52 53 15 1,225 0
30MAR27 77.50 C 0.00 0.00 0.00 7.99 +0.48 53 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 7.24 +0.45 53 0 98 0
30MAR27 82.50 C 0.00 0.00 0.00 6.55 +0.42 52 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 5.92 +0.38 52 0 307 0
30MAR27 87.50 C 0.00 0.00 0.00 5.35 +0.35 52 0 76 0
30MAR27 90.00 C 0.00 0.00 0.00 4.83 +0.32 52 0 124 0
30MAR27 92.50 C 0.00 0.00 0.00 4.36 +0.30 52 0 76 0
30MAR27 95.00 C 0.00 0.00 0.00 3.94 +0.28 52 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 3.56 +0.36 52 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 3.21 +0.24 52 0 76 0
30MAR27 102.50 C 0.00 0.00 0.00 2.89 +0.29 52 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 2.61 +0.27 52 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 2.29 +0.18 52 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 2.12 +0.22 52 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 1.91 +0.20 52 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 1.73 +0.19 52 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 1.56 +0.17 52 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.40 +0.15 52 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 1.27 +0.14 52 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.11 +0.09 52 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 1.00 +0.08 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.90 +0.07 52 0 34 0
30MAR27 132.50 C 0.00 0.00 0.00 0.82 +0.08 52 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.74 +0.07 52 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.66 +0.05 51 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.60 +0.05 52 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 0.54 +0.05 52 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.49 +0.04 52 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.44 +0.04 51 0 0 0
30MAR27 150.00 C 1.63 1.63 1.63 0.40 +0.04 52 1 5 +1
29JUN27 25.00 C 0.00 0.00 0.00 43.76 +0.74 61 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 43.15 +1.07 69 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 41.87 +0.98 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 40.92 +0.96 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 40.16 +1.02 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 39.04 +0.85 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 38.11 +0.85 54 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 37.26 +0.90 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 36.42 +1.00 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 35.45 +0.91 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 34.68 +1.03 55 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 33.76 +1.03 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 32.68 +0.82 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 31.80 +0.80 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 30.96 +0.81 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 30.10 +0.85 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 29.48 +1.03 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 28.56 +0.93 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 27.64 +0.77 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 26.96 +0.86 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 26.08 +0.76 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 25.34 +0.80 48 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 24.71 +0.83 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.94 +0.66 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.29 +0.83 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.48 +0.50 48 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 20.78 +0.57 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.32 +0.60 48 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 17.94 +0.36 49 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 16.65 +0.38 49 0 7 0
29JUN27 62.50 C 0.00 0.00 0.00 15.71 +0.56 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.37 +0.18 50 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 13.70 +0.62 52 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 12.79 +0.57 52 0 614 0
29JUN27 72.50 C 0.00 0.00 0.00 12.00 +0.59 53 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 11.17 +0.63 53 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 10.34 +0.61 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 9.56 +0.57 53 0 100 0
29JUN27 82.50 C 0.00 0.00 0.00 8.84 +0.54 53 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 8.17 +0.51 53 0 87 0
29JUN27 87.50 C 0.00 0.00 0.00 7.56 +0.49 53 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 6.99 +0.46 53 0 824 0
29JUN27 92.50 C 0.00 0.00 0.00 6.46 +0.44 52 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 5.97 +0.41 52 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 5.52 +0.39 52 0 6 0
29JUN27 100.00 C 0.00 0.00 0.00 5.10 +0.36 52 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 4.72 +0.35 52 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 4.37 +0.33 52 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 4.04 +0.42 52 0 4 0
29JUN27 110.00 C 5.10 5.10 5.10 3.73 +0.29 52 2 309 +2
29JUN27 112.50 C 0.00 0.00 0.00 3.46 +0.37 52 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 3.20 +0.35 52 0 5 0
29JUN27 117.50 C 0.00 0.00 0.00 2.96 +0.32 52 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 2.74 +0.30 52 0 8 0
29JUN27 122.50 C 0.00 0.00 0.00 2.54 +0.29 52 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 2.35 +0.27 52 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 2.18 +0.25 52 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 2.02 +0.24 52 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 1.87 +0.22 52 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 1.68 +0.15 52 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 1.61 +0.19 52 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 1.49 +0.18 52 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 1.38 +0.16 52 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 1.28 +0.15 52 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 1.19 +0.15 52 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.11 +0.14 52 0 5 0
TOTAL CALL 2,150 54,352 +299
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 265 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 254 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 244 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 234 0 26 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 224 0 57 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 215 0 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 205 0 20 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 196 0 113 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 187 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 179 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 170 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 162 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 154 0 53 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 72 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 138 0 81 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 130 0 362 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 344 0
28AUG26 55.00 P 0.03 0.03 0.03 0.01 0.00 92 1 435 -1
28AUG26 57.50 P 0.08 0.08 0.03 0.01 -0.01 75 9 484 +2
28AUG26 60.00 P 0.11 0.11 0.05 0.02 -0.09 63 72 2,651 -63
28AUG26 62.50 P 0.60 0.60 0.14 0.13 -0.26 63 172 686 +52
28AUG26 65.00 P 1.15 1.24 0.45 0.48 -0.54 62 144 1,125 +4
28AUG26 67.50 P 2.60 2.69 1.28 1.39 -0.86 63 318 804 -13
28AUG26 70.00 P 4.20 4.20 2.80 2.95 -1.07 66 33 670 -23
28AUG26 72.50 P 6.70 6.70 6.05 5.00 -1.17 71 6 632 -6
28AUG26 75.00 P 8.60 8.60 7.44 7.32 -1.00 78 5 367 -2
28AUG26 77.50 P 9.50 9.86 9.50 9.76 -1.00 89 11 395 -11
28AUG26 80.00 P 13.39 13.70 12.50 12.24 -1.41 102 3 82 -2
28AUG26 82.50 P 14.60 14.60 14.60 14.73 -1.10 115 4 330 0
28AUG26 85.00 P 0.00 0.00 0.00 17.23 -1.05 129 0 184 -5
28AUG26 87.50 P 0.00 0.00 0.00 19.73 -1.05 142 0 30 -110
28AUG26 90.00 P 0.00 0.00 0.00 22.23 -1.02 156 0 0 -1
28AUG26 92.50 P 0.00 0.00 0.00 24.73 -1.05 168 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 27.21 -1.04 173 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 29.73 -1.02 191 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 32.23 -1.14 202 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 34.73 -1.02 213 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 37.23 -1.02 223 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 39.73 -1.02 234 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 42.23 -1.02 244 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 44.73 -1.02 253 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 47.23 -1.04 262 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 49.73 -1.14 271 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 52.23 -1.02 279 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 54.73 -1.02 288 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 57.22 -1.03 291 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 59.72 -1.03 299 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 62.22 -1.03 307 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 64.72 -1.03 315 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 67.23 -1.02 327 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 69.73 -1.02 334 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 72.23 -1.02 341 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 74.73 -1.02 349 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 77.23 -1.03 356 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 79.73 -1.02 362 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 82.23 -1.02 369 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
04SEP26 49.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
04SEP26 49.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
04SEP26 50.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
04SEP26 51.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
04SEP26 52.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 5 0
04SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.03 58 0 4 0
04SEP26 56.00 P 0.00 0.00 0.00 0.04 -0.06 56 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 0.07 -0.07 56 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 0.11 -0.10 56 0 5 0
04SEP26 59.00 P 0.31 0.31 0.31 0.17 -0.14 56 1 2 +1
04SEP26 60.00 P 0.43 0.43 0.30 0.24 -0.21 55 8 28 +4
04SEP26 61.00 P 0.43 0.43 0.43 0.35 -0.27 55 1 1 -1
04SEP26 62.00 P 0.90 0.94 0.47 0.50 -0.33 55 101 82 +60
04SEP26 63.00 P 0.85 0.90 0.67 0.68 -0.41 54 11 22 +1
04SEP26 64.00 P 1.20 1.20 0.85 0.93 -0.47 54 7 15 +3
04SEP26 65.00 P 1.92 2.05 1.29 1.23 -0.55 54 29 30 +9
04SEP26 66.00 P 2.59 2.59 1.50 1.60 -0.63 54 10 6 +4
04SEP26 67.00 P 3.01 3.18 2.02 2.07 -0.75 55 12 9 -1
04SEP26 68.00 P 0.00 0.00 0.00 2.57 -0.80 56 0 21 0
04SEP26 69.00 P 4.02 4.02 2.98 3.17 -0.85 57 19 29 +19
04SEP26 70.00 P 0.00 0.00 0.00 3.84 -0.88 58 0 20 0
04SEP26 71.00 P 0.00 0.00 0.00 4.54 -0.95 59 0 4 0
04SEP26 72.00 P 0.00 0.00 0.00 5.27 -1.03 59 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 6.06 -1.06 60 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 6.90 -1.09 61 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 7.78 -1.10 63 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 8.66 -1.11 63 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 9.57 -1.14 65 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 10.61 -0.76 71 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 11.25 -1.10 55 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 12.58 -1.07 78 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 13.39 -0.90 72 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 14.56 -0.94 85 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 15.38 -1.17 79 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 16.39 -0.86 83 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 17.31 -1.15 81 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 18.18 -1.07 69 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 19.34 -0.91 90 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 20.43 -0.82 100 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 21.37 -1.03 99 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 22.23 -1.24 88 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 23.15 -1.13 0 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 24.34 -0.94 106 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 149 0
29SEP26 36.00 P 0.01 0.01 0.01 0.01 0.00 74 60 120 +60
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.04 56 0 70 0
29SEP26 49.00 P 0.13 0.13 0.13 0.10 -0.05 54 1 146 0
29SEP26 50.00 P 0.12 0.12 0.12 0.13 -0.07 54 2 3,286 -2
29SEP26 52.50 P 0.34 0.34 0.23 0.28 -0.10 54 26 1,273 -2
29SEP26 55.00 P 0.42 0.44 0.41 0.52 -0.17 54 17 1,622 0
29SEP26 57.50 P 1.05 1.05 0.75 0.89 -0.24 54 28 713 +16
29SEP26 60.00 P 1.75 1.75 1.24 1.43 -0.31 54 108 1,099 +48
29SEP26 62.50 P 2.02 2.12 1.98 2.16 -0.41 54 15 932 +5
29SEP26 65.00 P 3.80 3.90 3.00 3.09 -0.56 54 39 1,289 -7
29SEP26 67.50 P 5.36 5.36 4.33 4.36 -0.69 55 9 512 +1
29SEP26 70.00 P 7.02 7.02 5.80 5.86 -0.74 56 10 659 +7
29SEP26 72.50 P 7.70 7.70 7.70 7.56 -0.85 57 6 627 +6
29SEP26 75.00 P 10.48 10.48 9.40 9.40 -0.91 58 7 1,085 +7
29SEP26 77.50 P 0.00 0.00 0.00 11.39 -0.97 59 0 491 0
29SEP26 80.00 P 14.65 14.92 13.71 13.53 -1.01 61 14 397 +10
29SEP26 82.50 P 0.00 0.00 0.00 15.78 -1.03 64 0 159 0
29SEP26 85.00 P 0.00 0.00 0.00 18.11 -1.07 66 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 20.43 -1.09 69 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 22.78 -1.10 70 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 24.99 -1.22 66 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 27.49 -1.12 71 0 41 0
29SEP26 97.50 P 0.00 0.00 0.00 29.91 -1.11 72 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 32.63 -0.99 84 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 34.99 -1.16 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.63 -0.87 91 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.74 -1.21 77 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 42.28 -1.04 83 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 44.80 -1.17 88 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.53 -0.88 102 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.00 -1.06 104 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.23 -1.16 92 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 54.73 -1.17 94 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.22 -1.27 96 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.73 -1.15 100 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.22 -1.16 101 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 64.72 -1.23 104 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 67.23 -1.19 107 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 70.02 -1.00 128 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 72.23 -1.15 112 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 74.75 -1.19 116 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 77.23 -1.23 116 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 79.73 -1.19 119 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 82.48 -1.00 138 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 7 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.09 -0.03 53 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.12 -0.03 53 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.14 -0.05 52 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.19 -0.06 52 0 51 0
29OCT26 47.00 P 0.00 0.00 0.00 0.24 -0.07 52 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.31 -0.08 52 0 117 0
29OCT26 49.00 P 0.28 0.28 0.28 0.38 -0.10 52 1 96 0
29OCT26 50.00 P 0.36 0.36 0.36 0.47 -0.12 52 2 279 0
29OCT26 52.50 P 0.75 0.75 0.75 0.77 -0.17 52 1 301 -1
29OCT26 55.00 P 1.22 1.22 0.96 1.19 -0.22 52 22 757 -20
29OCT26 57.50 P 1.90 1.90 1.50 1.74 -0.29 52 24 249 -16
29OCT26 60.00 P 2.80 2.80 2.20 2.44 -0.37 52 16 488 +15
29OCT26 62.50 P 3.76 3.76 3.76 3.30 -0.46 52 10 823 +10
29OCT26 65.00 P 5.00 5.00 4.33 4.34 -0.58 52 9 555 +9
29OCT26 67.50 P 6.02 6.02 5.64 5.71 -0.69 53 16 1,229 0
29OCT26 70.00 P 0.00 0.00 0.00 7.23 -0.72 54 0 381 0
29OCT26 72.50 P 0.00 0.00 0.00 8.92 -0.76 55 0 128 0
29OCT26 75.00 P 0.00 0.00 0.00 10.65 -0.84 55 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 12.52 -0.90 56 0 174 0
29OCT26 80.00 P 0.00 0.00 0.00 14.53 -0.88 57 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 16.64 -0.97 58 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 18.81 -1.03 59 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 21.10 -0.98 61 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 23.43 -0.91 63 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 25.81 -0.72 65 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 28.22 -0.83 68 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 30.43 -0.79 66 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 33.03 -0.73 71 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 35.37 -0.78 72 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 37.71 -0.79 71 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 40.08 -0.93 71 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 42.28 -1.04 65 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 44.80 -1.17 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 47.53 -0.88 78 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 50.00 -1.06 80 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 52.25 -1.14 72 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 54.78 -1.12 76 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 57.43 -1.06 84 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 59.73 -1.15 77 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 62.22 -1.16 79 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 64.72 -1.23 81 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 67.23 -1.19 83 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 70.02 -1.00 97 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 72.23 -1.15 87 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 74.76 -1.18 91 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 77.50 -0.96 103 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 79.81 -1.11 97 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 82.48 -1.00 106 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 31.00 P 0.02 0.02 0.02 0.01 0.00 56 40 40 +40
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.07 -0.03 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.12 -0.04 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.19 -0.05 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.24 -0.06 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.29 -0.08 52 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.37 -0.08 52 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.45 -0.10 52 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.54 -0.12 52 0 32 0
27NOV26 48.00 P 0.00 0.00 0.00 0.65 -0.12 52 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.77 -0.16 52 0 25 0
27NOV26 50.00 P 0.74 0.74 0.74 0.92 -0.16 52 1 46 0
27NOV26 52.50 P 1.27 1.27 1.27 1.34 -0.22 52 2 130 +2
27NOV26 55.00 P 1.89 1.89 1.74 1.87 -0.29 52 2 85 +1
27NOV26 57.50 P 2.70 2.70 2.70 2.54 -0.35 52 2 167 +2
27NOV26 60.00 P 0.00 0.00 0.00 3.36 -0.39 52 0 610 0
27NOV26 62.50 P 4.12 4.12 4.12 4.32 -0.45 51 1 136 -1
27NOV26 65.00 P 5.54 5.54 5.54 5.43 -0.55 51 6 402 +1
27NOV26 67.50 P 7.38 7.61 7.00 6.87 -0.61 53 72 222 +61
27NOV26 70.00 P 8.91 8.91 8.91 8.43 -0.65 54 6 154 0
27NOV26 72.50 P 0.00 0.00 0.00 10.07 -0.75 55 1,000 1,003 +1,000
27NOV26 75.00 P 0.00 0.00 0.00 11.76 -0.80 55 0 31 0
27NOV26 77.50 P 0.00 0.00 0.00 13.60 -0.84 56 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 15.50 -0.90 56 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 17.53 -0.92 57 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 19.62 -0.97 58 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 21.80 -0.98 59 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 24.04 -0.98 60 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 26.33 -0.93 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.68 -0.82 63 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 31.07 -0.73 65 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 33.49 -0.62 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 35.84 -0.83 68 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 38.09 -0.87 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 40.66 -0.67 71 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 42.79 -0.95 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 45.54 -0.56 74 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 47.70 -0.90 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 50.10 -0.96 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 52.40 -1.10 68 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 54.79 -1.11 66 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 57.43 -1.06 72 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 59.74 -1.14 68 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 62.40 -0.98 75 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 64.72 -1.23 70 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 67.23 -1.19 72 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 70.02 -1.00 84 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 72.33 -1.05 80 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 74.81 -1.13 81 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 77.50 -0.96 88 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 79.81 -1.11 84 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 82.48 -1.00 91 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 -0.03 52 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.13 -0.03 52 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.16 -0.04 51 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.20 -0.04 52 0 0 0
30DEC26 40.00 P 0.22 0.22 0.22 0.24 -0.06 51 1 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.30 -0.06 51 0 55 0
30DEC26 42.00 P 0.37 0.37 0.37 0.37 -0.07 51 1 30 -1
30DEC26 43.00 P 0.00 0.00 0.00 0.45 -0.08 51 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.53 -0.11 51 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.64 -0.11 51 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.75 -0.12 51 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.87 -0.16 51 0 82 0
30DEC26 48.00 P 0.80 0.80 0.80 1.03 -0.16 51 4 191 -4
30DEC26 49.00 P 0.00 0.00 0.00 1.18 -0.17 51 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 1.35 -0.21 51 0 528 0
30DEC26 52.50 P 1.64 1.64 1.57 1.87 -0.25 51 38 338 0
30DEC26 55.00 P 2.26 2.26 2.22 2.51 -0.29 51 5 431 -1
30DEC26 57.50 P 0.00 0.00 0.00 3.27 -0.36 51 0 556 0
30DEC26 60.00 P 3.97 3.97 3.97 4.12 -0.44 51 1 1,129 0
30DEC26 62.50 P 5.03 5.03 5.03 5.15 -0.45 50 2 684 0
30DEC26 65.00 P 7.03 7.03 6.32 6.34 -0.55 51 33 2,631 -31
30DEC26 67.50 P 8.46 8.46 7.65 7.78 -0.61 52 22 385 +22
30DEC26 70.00 P 9.74 9.74 9.43 9.30 -0.73 52 30 2,072 0
30DEC26 72.50 P 0.00 0.00 0.00 11.00 -0.75 54 0 1,066 0
30DEC26 75.00 P 0.00 0.00 0.00 12.70 -0.76 54 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 14.47 -0.83 54 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 16.36 -0.84 55 0 433 0
30DEC26 82.50 P 0.00 0.00 0.00 18.31 -0.91 55 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 20.36 -0.91 56 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 22.46 -0.97 57 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 24.64 -0.98 57 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 26.86 -1.01 58 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 29.15 -0.94 59 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 31.46 -0.94 61 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 33.84 -0.83 62 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 36.24 -0.70 64 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 38.65 -0.62 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.94 -0.87 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.26 -0.90 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.61 -0.92 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.91 -0.83 65 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.30 -0.97 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.64 -1.04 65 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 55.11 -0.97 66 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 57.55 -1.03 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 60.00 -0.94 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 62.41 -0.99 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 64.86 -1.09 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 67.34 -1.08 68 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 70.02 -1.00 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 72.33 -1.05 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 74.81 -1.13 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 77.50 -0.96 78 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 79.81 -1.11 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 82.49 -0.99 81 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 0.00 52 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.20 -0.02 52 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.24 -0.04 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.34 -0.04 51 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.41 -0.05 51 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.50 -0.05 51 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.58 -0.05 51 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.68 -0.08 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.80 -0.08 51 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.92 -0.08 51 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 1.05 -0.11 51 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 1.22 -0.10 51 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 1.38 -0.11 51 0 15 0
30MAR27 45.00 P 1.23 1.23 1.23 1.55 -0.13 51 1 29 +1
30MAR27 46.00 P 0.00 0.00 0.00 1.75 -0.15 51 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.96 -0.16 51 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.18 -0.16 51 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 2.40 -0.20 51 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 2.67 -0.21 51 0 478 0
30MAR27 52.50 P 0.00 0.00 0.00 3.38 -0.21 51 0 472 0
30MAR27 55.00 P 0.00 0.00 0.00 4.20 -0.27 51 0 695 0
30MAR27 57.50 P 5.10 5.10 5.10 5.09 -0.32 51 3 759 +3
30MAR27 60.00 P 0.00 0.00 0.00 6.13 -0.34 50 0 1,312 0
30MAR27 62.50 P 7.17 7.33 7.17 7.20 -0.42 50 21 278 +21
30MAR27 65.00 P 0.00 0.00 0.00 8.45 -0.43 50 0 229 0
30MAR27 67.50 P 0.00 0.00 0.00 9.80 -0.61 50 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 11.41 -0.64 51 0 162 0
30MAR27 72.50 P 0.00 0.00 0.00 13.09 -0.71 52 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 14.87 -0.74 53 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 16.71 -0.70 54 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 18.55 -0.71 54 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 20.46 -0.72 55 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 22.38 -0.73 55 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 24.37 -0.81 55 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 26.44 -0.81 56 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 28.53 -0.83 56 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 30.69 -0.88 57 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 32.89 -0.89 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.11 -0.91 58 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 37.39 -0.93 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 39.71 -0.88 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 42.04 -0.96 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 44.39 -0.77 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 46.79 -0.66 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 49.20 -0.70 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 51.51 -0.77 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 53.83 -0.78 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 56.21 -0.72 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 58.59 -0.72 66 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 60.92 -0.72 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 63.28 -0.77 65 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 65.48 -0.95 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 67.83 -1.03 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 70.27 -1.01 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 72.62 -1.04 63 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 75.10 -1.04 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 77.53 -1.05 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 79.97 -1.06 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 82.49 -0.99 66 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 0.00 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.28 -0.02 52 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.35 -0.02 52 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.40 -0.03 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.46 -0.04 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.55 -0.04 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.64 -0.04 51 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.75 -0.05 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.87 -0.05 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.00 -0.05 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.13 -0.06 51 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.29 -0.08 51 0 0 0
29JUN27 40.00 P 1.16 1.16 1.16 1.46 -0.08 51 1 20 +1
29JUN27 41.00 P 0.00 0.00 0.00 1.64 -0.07 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.81 -0.11 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.04 -0.10 51 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 2.26 -0.11 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.49 -0.11 51 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 2.72 -0.14 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.00 -0.15 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.29 -0.15 51 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 3.58 -0.15 51 0 24 0
29JUN27 50.00 P 3.47 3.47 3.47 3.87 -0.15 51 1 46 0
29JUN27 52.50 P 0.00 0.00 0.00 4.71 -0.21 51 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 5.62 -0.20 51 0 850 0
29JUN27 57.50 P 0.00 0.00 0.00 6.64 -0.26 51 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 7.73 -0.27 51 0 75 0
29JUN27 62.50 P 0.00 0.00 0.00 8.89 -0.34 50 0 165 0
29JUN27 65.00 P 10.55 10.55 10.55 10.18 -0.37 50 1 154 +1
29JUN27 67.50 P 0.00 0.00 0.00 11.56 -0.53 51 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 13.16 -0.61 51 0 618 0
29JUN27 72.50 P 0.00 0.00 0.00 14.76 -0.69 51 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 16.66 -0.57 53 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.37 -0.70 53 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 20.22 -0.73 53 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 21.91 -0.92 53 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 24.13 -0.64 55 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 26.07 -0.64 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.02 -0.71 55 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 30.09 -0.73 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 32.18 -0.73 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 34.28 -0.75 56 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 36.42 -0.82 57 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 38.64 -0.82 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 40.87 -0.83 58 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 43.11 -0.84 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 45.38 -0.90 59 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 47.71 -0.78 59 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 50.05 -0.69 60 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 52.41 -0.62 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 54.71 -0.72 61 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 57.01 -0.82 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 59.34 -0.83 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 61.66 -0.63 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 64.00 -0.62 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 66.34 -0.63 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 68.73 -0.60 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 71.11 -0.80 64 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 73.50 -0.75 64 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 75.86 -0.79 64 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 78.21 -0.81 64 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 80.46 -1.00 63 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 82.78 -1.10 62 0 0 0
TOTAL PUT 2,717 61,627 +1,184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 61.100
28AUG26 43.00 C 0.00 0.00 0.00 18.32 +1.11 231 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.52 +1.31 253 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.59 +1.37 249 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.35 +1.13 199 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 14.54 +1.32 215 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.51 +1.29 197 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 12.48 +1.25 180 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.12 +0.87 87 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 8.67 +0.82 90 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 6.34 +0.71 90 0 48 0
28AUG26 57.50 C 4.90 4.90 4.90 4.29 +0.48 92 1 120 -1
28AUG26 60.00 C 1.49 2.18 1.49 2.58 +0.33 90 76 823 -9
28AUG26 62.50 C 0.87 1.55 0.74 1.45 +0.19 92 82 363 0
28AUG26 65.00 C 0.44 1.17 0.43 0.70 +0.08 91 123 529 +79
28AUG26 67.50 C 0.21 0.54 0.21 0.30 +0.02 91 101 406 -30
28AUG26 70.00 C 0.11 0.26 0.11 0.11 0.00 90 217 805 +201
28AUG26 72.50 C 0.14 0.15 0.11 0.04 0.00 91 62 802 -15
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 96 0 593 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 618 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 655 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 124 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 135 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 146 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 156 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 165 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 175 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 184 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 193 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 201 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 209 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 218 0 341 0
04SEP26 45.00 C 0.00 0.00 0.00 16.62 - 137 0 0 -
04SEP26 45.50 C 0.00 0.00 0.00 16.11 - 132 0 0 -
04SEP26 46.00 C 0.00 0.00 0.00 15.60 +1.35 127 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 15.08 +1.32 122 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 14.57 +1.31 118 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 14.06 +1.29 113 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 13.55 +1.27 109 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 13.04 +1.25 105 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 12.50 +1.19 98 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 12.03 +1.20 97 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 11.53 +1.18 93 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 10.53 +1.12 86 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 9.28 +0.79 61 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 8.61 +1.01 76 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 7.46 +0.71 61 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 6.60 +0.65 61 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 5.79 +0.76 61 0 0 0
04SEP26 57.00 C 0.00 0.00 0.00 5.02 +0.56 61 0 0 0
04SEP26 58.00 C 0.00 0.00 0.00 4.30 +0.49 61 0 0 0
04SEP26 59.00 C 0.00 0.00 0.00 3.65 +0.41 61 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 3.07 +0.34 61 0 0 0
04SEP26 61.00 C 1.62 1.62 1.62 2.56 +0.27 61 15 15 +15
04SEP26 62.00 C 1.30 2.45 1.30 2.16 +0.27 63 20 20 +19
04SEP26 63.00 C 2.29 2.29 2.29 1.76 +0.20 63 3 3 +2
04SEP26 64.00 C 0.97 1.79 0.85 1.41 +0.15 62 31 30 +30
04SEP26 65.00 C 0.00 0.00 0.00 1.12 +0.12 62 0 2 0
04SEP26 66.00 C 0.63 1.14 0.63 0.88 +0.09 62 32 18 +17
04SEP26 67.00 C 0.00 0.00 0.00 0.68 +0.06 62 0 0 0
04SEP26 68.00 C 0.82 0.82 0.82 0.52 +0.04 62 16 44 +16
04SEP26 69.00 C 0.66 0.66 0.66 0.40 +0.03 62 15 15 +15
04SEP26 70.00 C 0.54 0.54 0.54 0.30 +0.02 62 30 30 +30
04SEP26 71.00 C 0.32 0.44 0.32 0.22 +0.01 62 32 47 +32
04SEP26 72.00 C 0.30 0.36 0.30 0.16 0.00 61 45 45 +45
04SEP26 73.00 C 0.26 0.27 0.26 0.12 0.00 62 30 30 +30
04SEP26 74.00 C 0.15 0.15 0.15 0.09 0.00 62 15 30 +15
04SEP26 75.00 C 0.14 0.16 0.14 0.06 0.00 61 17 32 +17
04SEP26 76.00 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
04SEP26 77.00 C 0.12 0.12 0.12 0.03 -0.01 61 15 15 +15
04SEP26 78.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 1 0
04SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.81 +1.46 91 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.80 +1.43 86 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.77 +1.38 80 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.78 +1.35 76 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.79 +1.54 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.81 +1.55 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.84 +1.22 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.89 +1.18 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.96 +1.13 60 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 9.76 +1.01 56 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 7.53 +0.63 49 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 6.00 +0.71 52 0 101 0
29SEP26 60.00 C 0.00 0.00 0.00 4.37 +0.45 49 0 431 0
29SEP26 62.50 C 0.00 0.00 0.00 3.22 +0.31 49 0 414 0
29SEP26 65.00 C 2.10 2.73 2.10 2.37 +0.28 50 49 2,070 +45
29SEP26 67.50 C 1.21 2.19 1.21 1.64 +0.20 50 84 1,032 -5
29SEP26 70.00 C 0.88 1.39 0.88 1.12 +0.15 50 26 385 -18
29SEP26 72.50 C 1.02 1.03 1.00 0.74 +0.10 50 34 263 +2
29SEP26 75.00 C 0.56 0.78 0.56 0.48 +0.07 50 154 368 +81
29SEP26 77.50 C 0.53 0.58 0.53 0.30 +0.04 50 128 308 +57
29SEP26 80.00 C 0.30 0.39 0.30 0.19 +0.03 50 16 696 -15
29SEP26 82.50 C 0.31 0.31 0.31 0.12 +0.02 50 15 480 0
29SEP26 85.00 C 0.18 0.22 0.18 0.07 +0.01 50 30 410 +14
29SEP26 87.50 C 0.17 0.17 0.17 0.05 +0.01 51 15 639 +15
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 51 0 769 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 51 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 677 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 182 0
29SEP26 112.50 C 0.03 0.03 0.03 0.01 0.00 68 1 368 -1
29OCT26 43.00 C 0.00 0.00 0.00 19.05 +1.68 67 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.82 +1.21 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.13 +1.70 62 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 16.20 +1.27 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.28 +1.50 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.19 +1.02 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.51 +1.15 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.35 +1.18 49 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 10.34 +0.72 48 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 8.84 +0.91 51 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 6.95 +0.40 47 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 5.57 +0.43 47 0 125 0
29OCT26 62.50 C 0.00 0.00 0.00 4.53 +0.42 48 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 3.63 +0.41 49 0 80 0
29OCT26 67.50 C 0.00 0.00 0.00 2.83 +0.32 49 0 130 0
29OCT26 70.00 C 2.65 2.65 2.25 2.17 +0.26 49 24 119 +20
29OCT26 72.50 C 0.00 0.00 0.00 1.65 +0.22 49 0 107 0
29OCT26 75.00 C 1.57 1.57 1.57 1.24 +0.17 49 3 110 +3
29OCT26 77.50 C 0.82 1.33 0.82 0.92 +0.13 48 18 93 +3
29OCT26 80.00 C 1.06 1.06 1.06 0.68 +0.10 48 1 25 +1
29OCT26 82.50 C 0.00 0.00 0.00 0.50 +0.08 48 0 79 0
29OCT26 85.00 C 0.00 0.00 0.00 0.36 +0.06 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 19.40 +1.53 61 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.25 +1.28 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.58 +1.50 58 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.70 +1.47 57 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 15.84 +1.44 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 15.00 +1.56 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 14.18 +1.53 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.39 +1.49 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.18 +0.69 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 9.50 +0.60 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 8.01 +0.47 48 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 6.69 +0.45 48 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 5.65 +0.44 49 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 4.74 +0.45 49 0 40 0
27NOV26 67.50 C 0.00 0.00 0.00 3.92 +0.38 49 0 38 0
27NOV26 70.00 C 0.00 0.00 0.00 3.19 +0.32 49 0 75 0
27NOV26 72.50 C 0.00 0.00 0.00 2.58 +0.28 49 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 2.08 +0.24 49 0 26 0
27NOV26 77.50 C 0.00 0.00 0.00 1.66 +0.19 49 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.32 +0.16 49 0 13 0
27NOV26 82.50 C 1.02 1.02 1.02 1.05 +0.14 49 2 6 +2
27NOV26 85.00 C 0.00 0.00 0.00 0.83 +0.11 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.41 +1.23 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.57 +1.25 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.95 +1.49 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.80 +1.17 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.97 +1.15 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.44 +1.54 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.65 +1.52 53 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 14.85 +1.36 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.12 +1.45 52 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.36 +1.35 51 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 10.71 +0.90 50 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 9.29 +0.84 50 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 7.75 +0.48 48 0 185 0
30DEC26 62.50 C 0.00 0.00 0.00 6.67 +0.51 48 0 94 0
30DEC26 65.00 C 0.00 0.00 0.00 5.69 +0.38 48 0 152 0
30DEC26 67.50 C 0.00 0.00 0.00 4.86 +0.33 49 0 334 0
30DEC26 70.00 C 0.00 0.00 0.00 4.15 +0.34 49 0 147 0
30DEC26 72.50 C 0.00 0.00 0.00 3.49 +0.30 49 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 2.92 +0.26 49 0 885 0
30DEC26 77.50 C 2.45 2.45 2.45 2.44 +0.23 49 15 109 0
30DEC26 80.00 C 2.24 2.24 2.24 2.03 +0.19 49 2 612 0
30DEC26 82.50 C 0.00 0.00 0.00 1.68 +0.16 49 0 123 0
30DEC26 85.00 C 1.70 2.00 1.70 1.39 +0.14 48 2 113 +2
30DEC26 87.50 C 0.00 0.00 0.00 1.15 +0.12 48 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 0.95 +0.10 48 0 662 0
30DEC26 92.50 C 0.00 0.00 0.00 0.78 +0.08 48 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.62 +0.05 48 0 148 0
30DEC26 97.50 C 0.00 0.00 0.00 0.51 +0.04 48 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.43 +0.05 48 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 0.35 +0.04 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.29 +0.04 48 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.24 +0.03 48 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 21.64 +1.20 52 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 20.89 +1.23 52 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 20.13 +1.23 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.31 +1.30 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.61 +1.32 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.88 +1.28 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.14 +1.13 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.33 +0.98 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.99 +1.27 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.10 +0.95 49 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 12.68 +0.90 49 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 11.67 +1.12 51 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 10.19 +0.54 49 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 9.14 +0.52 49 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 8.20 +0.41 49 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.35 +0.43 50 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 6.59 +0.42 50 0 85 0
30MAR27 72.50 C 0.00 0.00 0.00 5.85 +0.38 50 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 5.19 +0.35 50 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 4.60 +0.32 50 0 61 0
30MAR27 80.00 C 0.00 0.00 0.00 4.07 +0.29 49 0 118 0
30MAR27 82.50 C 0.00 0.00 0.00 3.60 +0.27 49 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.18 +0.24 49 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.81 +0.22 49 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.48 +0.20 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.19 +0.18 49 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.88 +0.11 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.71 +0.15 49 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.46 +0.09 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.29 +0.08 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.17 +0.11 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.03 +0.09 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 21.90 +1.35 53 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 21.17 +1.33 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.46 +1.30 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.76 +1.26 52 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 19.19 +1.34 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.57 +1.35 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.96 +1.35 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.47 +1.45 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.62 +0.98 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.68 +1.31 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.45 +1.21 52 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.92 +0.55 50 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.96 +0.49 50 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 10.06 +0.46 50 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 9.23 +0.42 51 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.47 +0.40 51 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 7.72 +0.38 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.08 +0.38 51 0 25 0
29JUN27 77.50 C 0.00 0.00 0.00 6.44 +0.38 51 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.84 +0.31 51 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 5.35 +0.31 51 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.86 +0.30 51 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 4.40 +0.24 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.04 +0.25 51 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.68 +0.24 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.32 +0.21 50 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.04 +0.19 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.78 +0.18 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.53 +0.19 50 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.28 +0.14 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.10 +0.14 50 0 229 0
TOTAL CALL 1,597 30,941 +729
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 149 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 140 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 131 0 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 123 0 162 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 93 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 167 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 247 0
28AUG26 50.00 P 0.03 0.03 0.03 0.02 -0.02 98 1 321 -1
28AUG26 52.50 P 0.20 0.20 0.07 0.06 -0.08 91 51 359 -21
28AUG26 55.00 P 0.44 0.59 0.18 0.23 -0.17 91 109 353 -77
28AUG26 57.50 P 0.98 1.37 0.49 0.63 -0.38 89 65 571 -43
28AUG26 60.00 P 1.15 1.34 1.15 1.48 -0.54 90 5 426 -2
28AUG26 62.50 P 0.00 0.00 0.00 2.88 -0.70 94 0 645 0
28AUG26 65.00 P 0.00 0.00 0.00 4.59 -0.80 91 0 569 0
28AUG26 67.50 P 6.00 6.00 6.00 6.67 -0.88 90 2 551 -2
28AUG26 70.00 P 8.01 8.01 8.01 9.00 -1.19 90 4 821 0
28AUG26 72.50 P 0.00 0.00 0.00 11.43 -1.27 91 0 358 0
28AUG26 75.00 P 0.00 0.00 0.00 13.90 -1.35 0 0 332 0
28AUG26 77.50 P 0.00 0.00 0.00 16.40 -1.42 0 0 233 0
28AUG26 80.00 P 0.00 0.00 0.00 18.90 -1.49 0 0 167 0
28AUG26 82.50 P 0.00 0.00 0.00 21.40 -1.55 0 0 52 0
28AUG26 85.00 P 0.00 0.00 0.00 23.90 -1.53 0 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 26.40 -1.54 0 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 28.90 -1.56 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.40 -1.56 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.90 -1.53 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 36.40 -1.56 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 38.90 -1.53 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 41.40 -1.56 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 43.90 -1.55 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 46.40 -1.55 0 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
04SEP26 45.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
04SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.04 61 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 0.04 -0.05 61 0 0 0
04SEP26 50.00 P 0.18 0.18 0.18 0.06 -0.05 63 15 15 +15
04SEP26 51.00 P 0.25 0.25 0.25 0.09 -0.08 62 16 16 +16
04SEP26 52.00 P 0.00 0.00 0.00 0.14 -0.11 62 0 0 0
04SEP26 53.00 P 0.47 0.47 0.47 0.22 -0.15 62 15 15 +15
04SEP26 54.00 P 0.64 0.64 0.34 0.32 -0.18 62 17 20 +13
04SEP26 55.00 P 0.78 0.86 0.57 0.47 -0.21 62 61 62 +45
04SEP26 56.00 P 1.13 1.13 0.54 0.66 -0.26 62 66 50 +49
04SEP26 57.00 P 1.34 1.34 0.67 0.90 -0.31 62 45 43 +15
04SEP26 58.00 P 0.00 0.00 0.00 1.16 -0.42 61 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 1.55 -0.46 62 0 0 0
04SEP26 60.00 P 2.29 2.29 1.78 1.96 -0.52 62 22 22 +22
04SEP26 61.00 P 0.00 0.00 0.00 2.41 -0.63 61 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 3.00 -0.66 62 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 3.63 -0.69 63 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 4.31 -0.73 63 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 5.05 -0.68 64 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 5.71 -0.81 61 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 6.52 -0.83 61 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 7.36 -0.86 61 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 8.24 -1.14 61 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 9.15 -1.17 61 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 10.08 -1.21 61 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 11.07 -1.20 65 0 0 0
04SEP26 73.00 P 0.00 0.00 0.00 11.98 -1.28 61 0 0 0
04SEP26 74.00 P 0.00 0.00 0.00 12.95 -1.31 61 0 0 0
04SEP26 75.00 P 0.00 0.00 0.00 13.93 -1.34 61 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 14.92 -1.37 62 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 15.91 -1.40 63 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 16.90 -1.44 0 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 17.90 -1.46 0 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 18.90 -1.49 0 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 19.90 -1.52 0 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 20.90 -1.54 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 -0.03 50 0 81 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 30 0
29SEP26 47.00 P 0.26 0.26 0.26 0.15 -0.05 50 1 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.21 -0.07 50 0 264 0
29SEP26 49.00 P 0.53 0.53 0.53 0.28 -0.10 50 15 375 -15
29SEP26 50.00 P 0.52 0.55 0.52 0.39 -0.10 50 30 1,904 0
29SEP26 52.50 P 1.10 1.10 0.69 0.75 -0.18 50 38 593 +19
29SEP26 55.00 P 1.75 1.85 1.20 1.28 -0.26 49 71 1,171 +23
29SEP26 57.50 P 2.30 2.30 2.00 2.05 -0.38 49 24 1,166 0
29SEP26 60.00 P 2.90 2.90 2.90 3.08 -0.53 49 2 1,709 +2
29SEP26 62.50 P 0.00 0.00 0.00 4.46 -0.61 49 0 598 0
29SEP26 65.00 P 0.00 0.00 0.00 6.11 -0.57 51 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 7.99 -0.56 52 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 9.82 -0.77 49 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 11.61 -1.55 40 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 14.23 -1.22 49 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 16.57 -1.25 49 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 18.92 -1.53 45 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 21.42 -1.53 49 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 23.90 -1.53 0 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 26.40 -1.54 0 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 28.90 -1.56 0 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 31.40 -1.56 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.90 -1.53 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.40 -1.56 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.90 -1.53 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.40 -1.56 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.90 -1.55 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.40 -1.55 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.90 -1.47 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.40 -1.48 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.18 -0.03 48 0 65 0
29OCT26 44.00 P 0.00 0.00 0.00 0.23 -0.05 48 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.31 -0.05 48 0 46 0
29OCT26 46.00 P 0.59 0.59 0.59 0.39 -0.07 48 1 1 0
29OCT26 47.00 P 0.76 0.76 0.76 0.51 -0.07 48 30 81 +23
29OCT26 48.00 P 0.00 0.00 0.00 0.63 -0.10 48 0 46 0
29OCT26 49.00 P 0.78 0.78 0.78 0.79 -0.10 49 15 92 +15
29OCT26 50.00 P 1.00 1.00 1.00 0.96 -0.13 49 1 97 +1
29OCT26 52.50 P 1.49 1.49 1.49 1.46 -0.20 48 4 131 -4
29OCT26 55.00 P 2.24 2.24 2.01 2.15 -0.28 47 26 303 +24
29OCT26 57.50 P 3.07 3.07 2.90 3.05 -0.39 47 19 328 +15
29OCT26 60.00 P 4.23 4.23 4.23 4.22 -0.43 47 1 104 +1
29OCT26 62.50 P 0.00 0.00 0.00 5.60 -0.48 48 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 7.11 -0.55 48 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 8.86 -0.57 48 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 10.55 -1.15 46 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.61 -1.20 47 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.56 -1.47 44 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 17.12 -1.21 50 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.00 -1.71 40 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.64 -1.51 48 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.03 -1.40 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.43 -0.05 49 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.54 -0.06 49 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.65 -0.08 49 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.80 -0.09 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.96 -0.09 49 0 15 0
27NOV26 48.00 P 1.23 1.23 1.23 1.14 -0.12 49 15 31 +13
27NOV26 49.00 P 0.00 0.00 0.00 1.31 -0.15 48 0 6 0
27NOV26 50.00 P 1.81 1.81 1.65 1.51 -0.14 48 45 39 -15
27NOV26 52.50 P 0.00 0.00 0.00 2.14 -0.21 48 0 63 0
27NOV26 55.00 P 3.61 3.61 3.34 2.95 -0.27 47 4 86 +2
27NOV26 57.50 P 0.00 0.00 0.00 3.98 -0.33 48 0 109 0
27NOV26 60.00 P 0.00 0.00 0.00 5.19 -0.40 48 0 80 0
27NOV26 62.50 P 0.00 0.00 0.00 6.58 -0.47 48 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 8.09 -0.58 48 0 140 0
27NOV26 67.50 P 0.00 0.00 0.00 9.46 -1.16 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 11.27 -1.23 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 13.36 -1.17 47 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.27 -1.38 46 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.34 -1.51 45 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.66 -1.48 47 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.74 -1.75 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.22 -1.58 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.62 -0.06 48 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 0.74 -0.08 49 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.89 -0.09 49 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.05 -0.10 49 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.22 -0.14 48 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 1.44 -0.11 49 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 1.62 -0.13 48 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 1.85 -0.15 48 0 89 0
30DEC26 50.00 P 0.00 0.00 0.00 2.09 -0.19 48 0 189 0
30DEC26 52.50 P 0.00 0.00 0.00 2.81 -0.22 47 0 316 0
30DEC26 55.00 P 0.00 0.00 0.00 3.69 -0.32 47 0 1,202 0
30DEC26 57.50 P 0.00 0.00 0.00 4.78 -0.34 47 0 437 0
30DEC26 60.00 P 6.00 6.00 6.00 6.03 -0.39 48 1 711 0
30DEC26 62.50 P 0.00 0.00 0.00 7.42 -0.46 48 0 265 0
30DEC26 65.00 P 0.00 0.00 0.00 8.96 -0.55 48 0 331 0
30DEC26 67.50 P 0.00 0.00 0.00 10.69 -0.74 49 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 12.17 -1.14 47 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 14.18 -1.07 48 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 16.03 -1.27 47 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 18.16 -1.28 48 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 20.44 -0.93 49 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 22.29 -1.30 46 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 24.52 -1.66 46 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 26.88 -1.48 46 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 29.18 -1.62 46 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 31.60 -1.43 46 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 34.06 -1.67 48 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 36.46 -1.55 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.00 -1.44 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.41 -1.55 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.90 -1.55 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.40 -1.55 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.52 -0.11 49 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 1.65 -0.21 48 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.93 -0.11 49 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.15 -0.12 49 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 2.40 -0.13 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.66 -0.15 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 2.95 -0.16 48 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 3.25 -0.20 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 3.57 -0.19 48 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 4.48 -0.22 48 0 253 0
30MAR27 55.00 P 0.00 0.00 0.00 5.52 -0.25 48 0 235 0
30MAR27 57.50 P 0.00 0.00 0.00 6.69 -0.31 48 0 216 0
30MAR27 60.00 P 0.00 0.00 0.00 8.00 -0.36 48 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 9.42 -0.41 48 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 10.96 -0.45 49 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 12.63 -0.61 49 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 14.38 -0.55 49 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 15.90 -0.91 48 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 17.75 -1.26 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 20.06 -0.96 50 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 22.06 -1.03 50 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 23.80 -1.35 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 25.88 -1.36 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 28.33 -1.17 50 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 30.14 -1.49 47 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 32.37 -1.62 47 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 34.62 -1.53 47 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 37.31 -1.27 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.30 -1.61 47 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 41.64 -1.63 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.22 -1.62 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.61 -1.50 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.81 -0.24 49 0 31 0
29JUN27 44.00 P 3.40 3.40 3.40 3.09 -0.35 49 2 7 +2
29JUN27 45.00 P 0.00 0.00 0.00 3.38 -0.37 49 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 3.75 -0.15 50 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 4.05 -0.35 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.47 -0.13 49 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.82 -0.23 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 5.22 -0.15 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 6.25 -0.25 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 7.44 -0.22 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 8.71 -0.28 49 0 138 0
29JUN27 60.00 P 0.00 0.00 0.00 10.08 -0.32 50 0 149 0
29JUN27 62.50 P 0.00 0.00 0.00 11.54 -0.37 50 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 13.09 -0.41 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.55 -0.70 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.26 -0.65 49 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 17.78 -1.09 49 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 19.95 -0.90 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.48 -1.29 49 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 23.80 -0.96 51 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.44 -1.32 49 0 10 0
29JUN27 85.00 P 27.71 27.71 27.71 27.46 -0.75 49 5 38 0
29JUN27 87.50 P 0.00 0.00 0.00 29.50 -1.31 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 31.57 -1.37 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 33.71 -1.47 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 36.27 -1.10 51 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 38.47 -1.11 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.26 -1.57 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 42.49 -1.59 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.73 -1.63 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.01 -1.68 48 0 0 0
TOTAL PUT 844 33,870 +150
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$ 15.950
28AUG26 11.00 C 0.00 0.00 0.00 4.95 -0.42 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.45 -0.42 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.95 -0.42 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.47 -0.40 137 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.95 -0.42 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.45 -0.38 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.95 -0.38 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.45 -0.38 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.96 -0.38 36 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 0.49 -0.35 31 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.15 -0.26 29 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.11 28 0 89 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 120 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 104 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 135 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.96 -0.41 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.47 -0.40 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.95 -0.42 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.47 -0.40 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.96 -0.41 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.49 -0.38 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.01 -0.37 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.55 -0.35 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.13 -0.31 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 -0.26 24 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.21 24 0 30 0
29SEP26 16.50 C 0.20 0.26 0.19 0.28 -0.16 24 57 35 -10
29SEP26 17.00 C 0.10 0.15 0.10 0.16 -0.09 25 36 54 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.05 25 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 95 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.51 -0.43 23 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.02 -0.43 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.53 -0.43 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.04 -0.43 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.55 -0.37 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.09 -0.36 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.66 -0.34 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.28 -0.30 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.95 -0.26 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.68 -0.22 24 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.48 -0.16 25 0 30 0
29OCT26 17.00 C 0.31 0.31 0.30 0.31 -0.14 24 125 190 +25
29OCT26 17.50 C 0.00 0.00 0.00 0.20 -0.10 24 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.12 -0.07 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 -0.05 24 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.02 -0.43 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.60 -0.36 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.05 -0.42 16 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.61 -0.36 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.17 -0.36 23 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.76 -0.35 23 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.39 -0.33 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.06 -0.32 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.82 -0.25 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.59 -0.23 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.42 -0.18 24 0 0 0
27NOV26 17.50 C 0.30 0.30 0.30 0.29 -0.14 24 200 245 +185
27NOV26 18.00 C 0.00 0.00 0.00 0.19 -0.14 23 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.13 -0.10 24 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 -0.08 23 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 -0.06 23 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.09 -0.35 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.61 -0.36 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.11 -0.36 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.60 -0.39 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.07 -0.45 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.63 -0.42 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.28 -0.33 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.90 -0.30 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.55 -0.28 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 -0.25 24 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 -0.23 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.21 23 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.17 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.13 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.11 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.08 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 114 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.04 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.20 -0.37 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.75 -0.34 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.27 -0.35 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.73 -0.43 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.28 -0.43 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.87 -0.44 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.52 -0.38 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 -0.30 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 -0.28 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.54 -0.25 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.28 -0.23 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.05 -0.21 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 -0.18 23 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.16 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 -0.13 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 -0.11 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.36 -0.10 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 -0.08 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 -0.06 24 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.36 -0.34 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.86 -0.38 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.33 -0.45 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.90 -0.43 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.48 -0.42 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.10 -0.39 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.73 -0.36 25 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.32 -0.39 23 0 0 0
29JUN27 15.00 C 2.07 2.07 2.07 2.00 -0.36 23 2 12 +2
29JUN27 15.50 C 0.00 0.00 0.00 1.76 -0.29 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.49 -0.27 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.26 -0.24 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.05 -0.22 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.87 -0.20 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.72 -0.18 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.59 -0.15 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.48 -0.14 23 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.39 -0.12 23 0 3 0
29JUN27 20.00 C 0.42 0.42 0.42 0.31 -0.10 23 6 195 -6
29JUN27 21.00 C 0.00 0.00 0.00 0.20 -0.07 23 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.13 -0.05 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
TOTAL CALL 426 6,753 +196
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 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 57 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
28AUG26 15.50 P 0.08 0.08 0.08 0.03 +0.02 29 35 211 -2
28AUG26 16.00 P 0.07 0.32 0.07 0.20 +0.13 30 3 135 +3
28AUG26 16.50 P 0.65 0.67 0.65 0.57 +0.28 30 7 324 -3
28AUG26 17.00 P 1.00 1.30 1.00 1.05 +0.36 0 108 521 +108
28AUG26 17.50 P 1.40 1.80 1.40 1.55 +0.38 0 119 96 -236
28AUG26 18.00 P 0.00 0.00 0.00 2.05 +0.38 0 0 185 -13
28AUG26 18.50 P 0.00 0.00 0.00 2.55 +0.38 0 0 0 -15
28AUG26 19.00 P 0.00 0.00 0.00 3.06 +0.39 96 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.60 +0.43 139 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.10 +0.43 153 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.10 +0.43 177 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.10 +0.43 201 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.10 +0.43 223 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.10 +0.43 243 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.10 +0.43 262 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.10 +0.43 280 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.10 +0.43 298 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 103 0
29SEP26 14.50 P 0.06 0.08 0.06 0.05 +0.02 24 35 38 +35
29SEP26 15.00 P 0.10 0.17 0.10 0.13 +0.06 24 81 251 +81
29SEP26 15.50 P 0.26 0.34 0.26 0.27 +0.12 24 59 271 +52
29SEP26 16.00 P 0.00 0.00 0.00 0.49 +0.19 24 0 254 0
29SEP26 16.50 P 0.81 0.90 0.81 0.79 +0.24 24 21 133 +19
29SEP26 17.00 P 0.00 0.00 0.00 1.17 +0.30 25 0 134 0
29SEP26 17.50 P 0.00 0.00 0.00 1.59 +0.33 24 0 46 0
29SEP26 18.00 P 2.00 2.30 2.00 2.06 +0.36 24 88 362 +88
29SEP26 18.50 P 0.00 0.00 0.00 2.55 +0.38 0 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 3.09 +0.42 38 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 +0.43 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 +0.42 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.10 +0.42 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 +0.42 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.10 +0.42 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.10 +0.42 77 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.10 +0.42 83 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.10 +0.42 89 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.10 +0.42 94 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.09 +0.41 97 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.09 +0.41 102 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.09 +0.41 106 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.09 +0.41 111 0 0 0
29OCT26 11.50 P 0.01 0.01 0.01 0.01 0.00 35 100 100 +100
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.15 +0.05 25 0 2 0
29OCT26 15.00 P 0.28 0.29 0.28 0.25 +0.08 24 8 32 +8
29OCT26 15.50 P 0.00 0.00 0.00 0.41 +0.11 24 0 91 0
29OCT26 16.00 P 0.00 0.00 0.00 0.66 +0.18 24 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 0.94 +0.21 24 0 137 0
29OCT26 17.00 P 0.00 0.00 0.00 1.28 +0.25 24 0 172 0
29OCT26 17.50 P 0.00 0.00 0.00 1.68 +0.29 24 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.11 +0.32 24 0 21 0
29OCT26 18.50 P 0.00 0.00 0.00 2.57 +0.35 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.09 +0.40 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.60 +0.43 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.10 +0.42 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.10 +0.42 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.10 +0.42 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.10 +0.42 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.10 +0.42 59 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.10 +0.42 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.20 +0.03 23 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.34 +0.07 24 0 12 0
27NOV26 15.50 P 0.59 0.62 0.59 0.51 +0.09 23 29 109 +29
27NOV26 16.00 P 0.00 0.00 0.00 0.71 +0.10 22 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.02 +0.14 23 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 1.35 +0.18 23 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.73 +0.22 23 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.14 +0.26 23 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.59 +0.30 23 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.09 +0.36 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.60 +0.37 30 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.10 +0.38 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.10 +0.38 38 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.10 +0.38 42 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.10 +0.38 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.10 +0.38 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 2 0
30DEC26 13.50 P 0.12 0.12 0.12 0.12 +0.03 24 1 1 +1
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.05 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 +0.07 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 +0.11 24 0 69 0
30DEC26 15.50 P 0.59 0.59 0.59 0.64 +0.13 24 4 194 +4
30DEC26 16.00 P 0.00 0.00 0.00 0.88 +0.17 24 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.16 +0.20 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.48 +0.25 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.84 +0.26 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 +0.29 24 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.73 +0.39 27 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.19 +0.42 29 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.60 +0.37 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.10 +0.37 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.10 +0.38 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 +0.38 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.10 +0.38 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.10 +0.38 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.10 +0.38 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.10 +0.38 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.10 +0.38 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.09 +0.37 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.09 +0.37 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.09 +0.37 63 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.09 +0.37 66 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30MAR27 13.50 P 0.27 0.27 0.27 0.24 +0.05 24 1 1 +1
30MAR27 14.00 P 0.00 0.00 0.00 0.34 +0.06 24 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 +0.09 24 0 3 0
30MAR27 15.00 P 0.68 0.68 0.68 0.66 +0.12 24 1 52 +1
30MAR27 15.50 P 0.85 0.85 0.85 0.84 +0.13 23 50 54 +50
30MAR27 16.00 P 1.10 1.10 1.10 1.08 +0.16 23 15 46 +15
30MAR27 16.50 P 0.00 0.00 0.00 1.35 +0.18 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.66 +0.21 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.00 +0.24 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 +0.26 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.83 +0.35 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.26 +0.38 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.71 +0.42 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.10 +0.37 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.10 +0.38 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.10 +0.38 31 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 7.10 +0.38 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.10 +0.38 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.10 +0.38 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.10 +0.38 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.10 +0.38 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.09 +0.37 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.09 +0.37 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.09 +0.37 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN27 12.00 P 0.22 0.22 0.22 0.17 +0.02 23 1 1 +1
29JUN27 12.50 P 0.00 0.00 0.00 0.26 +0.04 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 +0.06 23 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.50 +0.06 23 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.67 +0.08 24 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.84 +0.12 23 0 51 0
29JUN27 15.00 P 0.96 0.96 0.96 1.06 +0.15 23 1 33 +1
29JUN27 15.50 P 0.00 0.00 0.00 1.27 +0.14 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.54 +0.15 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.84 +0.17 22 0 0 0
29JUN27 17.00 P 2.17 2.17 2.17 2.16 +0.20 22 2 8 +2
29JUN27 17.50 P 0.00 0.00 0.00 2.52 +0.23 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.88 +0.24 21 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.26 +0.26 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.67 +0.29 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.09 +0.31 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.52 +0.33 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.41 +0.38 17 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.34 +0.43 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.20 +0.37 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.15 +0.38 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.10 +0.38 0 0 0 0
TOTAL PUT 769 5,726 +330
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 105.100
28AUG26 57.50 C 0.00 0.00 0.00 47.60 +0.89 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 45.11 +0.91 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 42.62 +0.92 189 0 3 0
28AUG26 65.00 C 39.80 39.80 39.80 40.12 +0.91 174 1 3 -1
28AUG26 67.50 C 36.50 37.60 36.50 37.62 +0.92 159 2 1 +1
28AUG26 70.00 C 34.80 34.80 34.80 35.12 +0.92 145 1 2 0
28AUG26 72.50 C 31.70 31.70 31.70 32.62 +0.90 131 1 3 -1
28AUG26 75.00 C 0.00 0.00 0.00 30.12 +0.92 117 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 27.62 +0.91 103 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 25.12 +0.91 89 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 22.62 +0.90 71 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 20.12 +0.89 0 0 82 0
28AUG26 87.50 C 16.95 16.95 16.95 17.62 +0.89 0 4 28 0
28AUG26 90.00 C 0.00 0.00 0.00 15.12 +0.89 0 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 12.62 +0.89 0 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 10.12 +0.89 0 0 137 0
28AUG26 97.50 C 0.00 0.00 0.00 7.63 +0.86 33 0 28 0
28AUG26 100.00 C 0.00 0.00 0.00 5.20 +0.77 34 0 32 0
28AUG26 102.50 C 0.00 0.00 0.00 3.01 +0.55 34 0 63 0
28AUG26 105.00 C 0.00 0.00 0.00 1.33 +0.24 33 0 35 0
28AUG26 107.50 C 0.00 0.00 0.00 0.47 +0.08 34 0 21 0
28AUG26 110.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 10 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.15 +0.93 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.16 +0.94 108 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.16 +0.95 103 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.16 +0.93 98 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.16 +0.93 91 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.66 +0.93 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.16 +0.93 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.67 +0.93 79 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.17 +0.93 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.67 +0.93 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.18 +0.94 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.68 +0.93 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.18 +0.92 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.69 +0.92 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.19 +0.93 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.69 +0.93 0 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 25.19 +0.92 0 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 22.70 +0.92 35 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 20.20 +0.89 0 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 17.71 +0.89 29 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 15.23 +0.89 29 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 12.79 +0.87 28 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 10.43 +0.82 28 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 8.25 +0.78 28 0 53 0
29SEP26 100.00 C 0.00 0.00 0.00 6.29 +0.68 28 0 36 0
29SEP26 102.50 C 0.00 0.00 0.00 4.65 +0.67 28 0 24 0
29SEP26 105.00 C 2.82 2.82 2.82 3.21 +0.39 28 15 75 0
29SEP26 107.50 C 2.11 2.20 2.11 2.26 +0.29 28 12 68 +12
29SEP26 110.00 C 1.27 1.27 1.27 1.58 +0.31 29 20 49 +20
29SEP26 112.50 C 0.80 0.80 0.80 1.03 +0.23 29 20 51 +20
29SEP26 115.00 C 0.00 0.00 0.00 0.64 +0.15 29 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.39 +0.10 29 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.23 +0.07 29 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.67 +0.93 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.17 +0.93 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.67 +0.93 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.18 +0.93 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.68 +0.93 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.18 +0.92 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.69 +0.90 43 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.19 +0.93 33 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.69 +0.89 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.20 +0.93 33 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 22.70 +0.92 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.21 +0.89 28 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.73 +0.89 27 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 15.29 +0.86 27 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 12.93 +0.80 26 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 10.74 +0.73 26 0 8 0
29OCT26 97.50 C 0.00 0.00 0.00 8.77 +0.90 26 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 6.83 +0.56 25 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 5.40 +0.49 25 0 33 0
29OCT26 105.00 C 3.96 3.96 3.96 4.25 +0.40 26 10 81 +2
29OCT26 107.50 C 0.00 0.00 0.00 3.37 +0.34 27 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 2.55 +0.30 27 0 75 0
29OCT26 112.50 C 2.00 2.00 2.00 1.87 +0.23 27 15 35 -15
29OCT26 115.00 C 1.55 1.55 1.55 1.35 +0.18 27 1 6 +1
29OCT26 117.50 C 0.00 0.00 0.00 0.96 +0.14 27 0 15 0
29OCT26 120.00 C 1.15 1.15 1.14 0.66 +0.09 27 30 62 +15
29OCT26 122.50 C 0.00 0.00 0.00 0.45 +0.07 27 0 36 0
29OCT26 125.00 C 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.19 +0.93 35 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.69 +0.89 31 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.20 +0.92 31 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.70 +0.92 27 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.21 +0.87 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.77 +0.84 25 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.43 +0.80 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.23 +0.73 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.22 +0.66 26 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 9.42 +0.59 26 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 7.59 +0.52 24 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 6.23 +0.45 25 0 26 0
27NOV26 105.00 C 4.90 4.90 4.72 5.15 +0.41 25 46 54 +33
27NOV26 107.50 C 0.00 0.00 0.00 4.24 +0.38 26 0 30 0
27NOV26 110.00 C 3.18 3.18 3.18 3.36 +0.26 26 5 35 +5
27NOV26 112.50 C 0.00 0.00 0.00 2.61 +0.21 26 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 2.00 +0.17 26 0 55 0
27NOV26 117.50 C 0.00 0.00 0.00 1.52 +0.15 26 0 34 0
27NOV26 120.00 C 0.00 0.00 0.00 1.14 +0.11 26 0 49 0
27NOV26 122.50 C 0.00 0.00 0.00 0.84 +0.10 26 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.61 +0.07 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.43 +0.05 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.15 +0.92 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.16 +0.92 71 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.16 +0.92 69 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.16 +0.90 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.16 +0.90 65 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.66 +0.92 57 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 50.16 +0.91 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.67 +0.92 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.17 +0.93 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.67 +0.92 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.18 +0.93 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.68 +0.92 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.18 +0.92 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.69 +0.90 35 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 30.19 +0.92 31 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 27.69 +0.89 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.20 +0.92 27 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 22.71 +0.91 25 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 20.26 +0.85 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 17.92 +0.83 24 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 15.71 +0.79 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 13.66 +0.73 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.78 +0.87 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 9.97 +0.74 24 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 8.44 +0.68 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 7.08 +0.60 24 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 5.93 +0.55 24 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 4.94 +0.47 25 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 4.04 +0.40 25 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 3.26 +0.33 25 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 2.60 +0.29 25 0 108 0
30DEC26 117.50 C 0.00 0.00 0.00 2.04 +0.22 25 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.58 +0.17 25 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 1.23 +0.20 25 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.92 +0.12 24 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.71 +0.09 25 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 47.67 +0.92 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.17 +0.92 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.67 +0.92 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.18 +0.90 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.68 +0.82 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.18 +0.74 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.73 +0.70 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.27 +0.63 26 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.95 +0.68 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.64 +0.68 25 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.37 +0.68 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.92 +0.39 22 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 19.06 +0.66 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 17.10 +0.59 24 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 15.23 +0.53 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.52 +0.72 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.92 +0.73 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.43 +0.68 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 9.08 +0.35 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 7.87 +0.51 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.82 +0.49 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.80 +0.38 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.02 +0.34 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 4.28 +0.17 24 0 65 0
30MAR27 117.50 C 0.00 0.00 0.00 3.62 +0.10 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 3.00 +0.07 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.52 +0.05 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.07 +0.09 24 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.73 +0.08 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.67 +0.92 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.17 +0.92 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.68 +0.89 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.26 +0.87 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.68 +0.69 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.21 +0.77 0 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.83 +0.77 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.46 +0.76 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.15 +0.75 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.90 +0.73 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.79 +0.66 20 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 21.63 +0.75 20 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.73 +0.14 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.48 +0.74 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.74 +0.70 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 14.60 +0.62 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 13.13 +0.62 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.73 +0.56 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 10.45 +0.56 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.27 +0.49 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.18 +0.48 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.22 +0.43 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.31 +0.39 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.54 +0.36 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.80 +0.32 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.19 +0.29 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.63 +0.29 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.32 +0.33 24 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.86 +0.32 24 0 6 0
TOTAL CALL 183 4,047 +92
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 148 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 100 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 53 0
28AUG26 100.00 P 0.00 0.00 0.00 0.08 -0.13 35 0 80 0
28AUG26 102.50 P 0.45 0.45 0.32 0.38 -0.35 34 33 40 +2
28AUG26 105.00 P 1.70 1.70 1.70 1.28 -0.59 35 1 30 -1
28AUG26 107.50 P 0.00 0.00 0.00 2.84 -0.81 34 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.99 -0.88 34 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 7.41 -0.89 35 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 9.90 -0.90 0 0 2 0
28AUG26 117.50 P 0.00 0.00 0.00 12.40 -0.90 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 14.90 -0.90 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 17.40 -0.90 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 19.90 -1.00 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 22.41 -0.99 87 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 30 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.39 -0.05 28 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.71 -0.11 28 0 51 0
29SEP26 97.50 P 0.00 0.00 0.00 1.23 -0.15 28 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.95 -0.25 28 0 96 0
29SEP26 102.50 P 0.00 0.00 0.00 2.95 -0.34 28 0 7 0
29SEP26 105.00 P 4.15 4.15 4.15 4.42 -0.47 29 1 3 +1
29SEP26 107.50 P 0.00 0.00 0.00 6.03 -0.55 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 7.88 -0.63 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 9.64 -1.00 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.79 -0.75 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.06 -0.80 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.42 -0.84 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.28 -0.41 40 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.68 -0.77 41 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.30 -0.61 47 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.04 -0.01 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.51 -0.09 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.82 -0.15 26 0 49 0
29OCT26 95.00 P 0.00 0.00 0.00 1.30 -0.20 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 1.94 -0.26 26 0 4 0
29OCT26 100.00 P 0.00 0.00 0.00 2.78 -0.32 26 0 55 0
29OCT26 102.50 P 0.00 0.00 0.00 3.82 -0.38 26 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 5.18 -0.57 26 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 6.80 -0.67 27 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 8.64 -0.36 28 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 10.25 -0.68 26 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 12.27 -0.73 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.41 -0.78 26 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.66 -0.82 26 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 19.48 -0.76 33 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.82 -0.76 34 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.41 -0.57 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.32 -0.07 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.52 -0.09 25 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.82 -0.14 25 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.24 -0.18 25 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.79 -0.24 25 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 2.51 -0.30 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 3.39 -0.36 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 4.54 -0.35 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 5.82 -0.58 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 7.43 -0.65 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 9.23 -0.38 27 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 10.75 -0.70 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.68 -0.75 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 14.75 -0.77 26 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 16.92 -0.81 26 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.68 -0.75 30 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.15 -0.56 33 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.50 -0.57 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 38 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 33 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.30 -0.04 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.49 -0.06 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.76 -0.08 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 1.09 -0.12 24 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 1.57 -0.16 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.17 -0.21 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.92 -0.28 24 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 3.86 -0.31 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 5.03 -0.39 24 0 92 0
30DEC26 105.00 P 0.00 0.00 0.00 6.36 -0.48 24 0 93 0
30DEC26 107.50 P 0.00 0.00 0.00 7.90 -0.58 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.61 -0.63 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 11.46 -0.62 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.02 -0.65 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.03 -0.70 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.13 -0.75 24 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.68 -0.83 27 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.24 -0.54 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.55 -0.53 30 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 0.00 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.21 -0.06 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.33 -0.09 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.50 -0.13 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.74 -0.16 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.06 -0.15 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.43 -0.23 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.91 -0.30 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.50 -0.36 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 3.24 -0.38 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.09 -0.45 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.04 -0.52 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 6.19 -0.51 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 7.45 -1.05 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.92 -0.55 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.56 -0.60 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.31 -0.65 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.15 -0.61 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.88 -0.81 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.84 -0.84 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.38 -0.52 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.55 -0.52 26 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.76 -0.55 26 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 0.02 -0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.19 -0.03 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.65 -0.06 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.90 -0.08 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.24 -0.08 23 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 1.71 -0.11 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.21 -0.15 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 2.83 -0.16 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.56 -0.21 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.37 -0.26 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.35 -0.27 24 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.41 -0.33 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 7.60 -0.35 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.92 -0.41 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.33 -0.44 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 11.89 -0.49 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 13.52 -0.54 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.85 -0.56 23 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.64 -0.60 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.11 -0.66 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.14 -0.69 25 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.28 -0.73 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.48 -0.76 26 0 0 0
TOTAL PUT 35 3,550 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 442.000
28AUG26 220.00 C 0.00 0.00 0.00 222.05 +1.94 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 217.05 +1.94 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 212.06 +1.97 210 0 671 0
28AUG26 235.00 C 0.00 0.00 0.00 207.06 +1.77 199 0 414 0
28AUG26 240.00 C 0.00 0.00 0.00 202.06 +1.68 187 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 197.06 +1.77 172 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 192.06 +1.76 0 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 187.06 +1.76 0 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 182.06 +1.66 0 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 177.06 +1.75 0 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 172.07 +1.76 161 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 167.07 +1.93 152 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 162.07 +1.93 143 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 157.07 +1.94 132 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 152.07 +1.74 113 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 147.07 +1.93 0 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 142.07 +1.75 0 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 132.07 +1.76 0 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 122.08 +1.73 104 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 112.08 +1.71 85 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 102.08 +1.73 0 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 92.08 +1.72 0 0 420 0
28AUG26 360.00 C 0.00 0.00 0.00 82.09 +1.97 68 0 679 0
28AUG26 370.00 C 0.00 0.00 0.00 72.01 +1.89 0 0 122 0
28AUG26 380.00 C 0.00 0.00 0.00 62.03 +1.90 0 0 676 0
28AUG26 390.00 C 0.00 0.00 0.00 52.05 +1.90 0 0 198 0
28AUG26 400.00 C 0.00 0.00 0.00 42.09 +1.86 0 0 415 0
28AUG26 410.00 C 0.00 0.00 0.00 32.52 +2.04 50 5 1,279 0
28AUG26 420.00 C 21.68 21.68 21.68 22.61 +1.36 39 40 2,660 0
28AUG26 430.00 C 11.25 12.67 11.25 13.37 +0.57 33 36 6,708 0
28AUG26 440.00 C 7.50 7.50 5.25 6.30 -0.50 32 1,293 15,006 -271
28AUG26 450.00 C 3.10 3.50 2.13 2.95 -0.15 37 4,210 6,207 +850
28AUG26 460.00 C 1.20 1.33 0.88 1.39 -0.02 42 1,786 10,934 +803
28AUG26 470.00 C 0.70 0.70 0.35 0.69 +0.03 47 1,764 13,193 -169
28AUG26 480.00 C 0.40 0.40 0.20 0.37 +0.08 52 819 13,878 -17
28AUG26 490.00 C 0.17 0.30 0.16 0.21 +0.08 57 347 9,940 -56
28AUG26 500.00 C 0.25 0.30 0.14 0.14 +0.08 62 1,114 13,314 +158
28AUG26 510.00 C 0.20 0.20 0.10 0.09 +0.06 66 168 13,257 +81
28AUG26 520.00 C 0.09 0.10 0.09 0.07 +0.05 72 23 6,736 -23
28AUG26 530.00 C 0.11 0.11 0.09 0.05 +0.04 77 2 25,009 -2
28AUG26 540.00 C 0.08 0.09 0.08 0.04 +0.03 82 10 21,532 -10
28AUG26 550.00 C 0.07 0.07 0.07 0.03 +0.02 86 2 13,879 -2
28AUG26 560.00 C 0.07 0.07 0.06 0.02 +0.01 89 37 10,729 -37
28AUG26 570.00 C 0.07 0.07 0.07 0.01 0.00 89 7 12,201 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 95 0 29,677 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 100 0 12,215 0
28AUG26 600.00 C 0.07 0.07 0.07 0.01 0.00 106 10 28,370 -10
28AUG26 610.00 C 0.01 0.01 0.01 0.01 0.00 111 1,000 4,119 +1,000
28AUG26 620.00 C 0.01 0.01 0.01 0.01 0.00 116 1,199 4,455 +1,199
28AUG26 630.00 C 0.01 0.01 0.01 0.01 0.00 121 599 3,290 +490
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,408 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 131 0 27,120 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 135 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,878 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 144 0 2,596 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,328 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1,263 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 158 0 809 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,541 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1,394 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 170 0 930 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 174 0 2,301 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 178 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 182 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 186 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 190 0 286 0
04SEP26 340.00 C 0.00 0.00 0.00 102.27 - 0 0 0 -
04SEP26 345.00 C 0.00 0.00 0.00 97.28 - 44 0 0 -
04SEP26 350.00 C 0.00 0.00 0.00 92.28 - 0 0 0 -
04SEP26 355.00 C 0.00 0.00 0.00 87.29 +1.98 41 0 0 0
04SEP26 360.00 C 0.00 0.00 0.00 82.30 +1.98 41 0 0 0
04SEP26 365.00 C 0.00 0.00 0.00 77.30 +1.97 37 0 0 0
04SEP26 370.00 C 0.00 0.00 0.00 72.32 +1.98 39 0 0 0
04SEP26 375.00 C 0.00 0.00 0.00 67.34 +1.99 38 0 0 0
04SEP26 380.00 C 0.00 0.00 0.00 62.37 +1.99 37 0 0 0
04SEP26 385.00 C 0.00 0.00 0.00 57.41 +1.99 36 0 0 0
04SEP26 390.00 C 0.00 0.00 0.00 52.48 +1.98 36 0 0 0
04SEP26 395.00 C 0.00 0.00 0.00 47.58 +1.95 35 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 42.74 +1.91 35 0 0 0
04SEP26 405.00 C 0.00 0.00 0.00 37.98 +1.83 34 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 33.32 +1.71 34 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 28.80 +1.05 33 0 0 0
04SEP26 420.00 C 22.54 22.54 22.54 24.91 +1.43 35 30 30 +30
04SEP26 425.00 C 19.13 19.27 18.25 20.10 +0.39 30 210 117 +57
04SEP26 430.00 C 0.00 0.00 0.00 16.27 +0.19 30 0 30 0
04SEP26 435.00 C 12.70 13.05 11.60 13.32 +0.39 31 12 202 +3
04SEP26 440.00 C 9.50 10.20 9.02 9.90 -0.40 29 61 199 +4
04SEP26 445.00 C 7.00 7.98 7.00 7.70 -0.23 30 34 186 +2
04SEP26 450.00 C 7.53 7.53 5.25 5.82 -0.33 31 1,067 315 +239
04SEP26 455.00 C 4.00 4.47 4.00 4.41 -0.17 31 145 166 +109
04SEP26 460.00 C 3.60 3.60 3.05 3.28 -0.06 32 973 834 +588
04SEP26 465.00 C 2.52 2.60 2.30 2.36 -0.02 32 275 412 +251
04SEP26 470.00 C 1.90 2.00 1.75 1.68 +0.01 33 147 158 +112
04SEP26 475.00 C 1.36 1.51 1.34 1.17 +0.03 33 25 30 +25
04SEP26 480.00 C 1.15 1.20 1.12 0.81 +0.05 33 13 126 0
04SEP26 485.00 C 0.88 0.88 0.88 0.56 +0.06 34 2 93 0
04SEP26 490.00 C 0.35 0.80 0.35 0.38 +0.06 34 8 114 +8
04SEP26 495.00 C 0.00 0.00 0.00 0.25 +0.05 34 0 0 0
04SEP26 500.00 C 0.58 0.60 0.54 0.17 +0.04 35 87 136 +87
04SEP26 505.00 C 0.00 0.00 0.00 0.12 +0.04 35 0 10 0
04SEP26 510.00 C 0.00 0.00 0.00 0.09 +0.04 36 0 0 0
04SEP26 515.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 110 0
04SEP26 520.00 C 0.00 0.00 0.00 0.07 +0.05 39 0 0 0
04SEP26 525.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
04SEP26 530.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 5 0
04SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
04SEP26 540.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
04SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 550.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
04SEP26 555.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 222.22 +1.34 0 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 217.28 +1.31 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 212.15 +1.00 0 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 207.06 +0.95 0 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 202.30 +1.17 0 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 197.08 +0.93 0 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 192.23 +1.06 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 187.25 +1.23 0 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 182.27 +1.21 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 177.42 +1.17 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 172.31 +1.04 0 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 167.20 +0.92 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 162.36 +1.06 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 157.38 +1.06 0 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 152.50 +1.15 0 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 147.56 +1.36 0 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 142.53 +1.30 0 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 132.61 +1.32 0 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 122.71 +1.34 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 112.78 +1.30 0 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 102.65 +1.06 0 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 92.80 +0.61 0 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 83.28 +1.65 32 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 73.45 +1.37 30 0 344 0
29SEP26 380.00 C 0.00 0.00 0.00 63.90 +1.14 30 0 583 0
29SEP26 390.00 C 0.00 0.00 0.00 54.66 +0.91 30 0 468 0
29SEP26 400.00 C 45.00 47.06 45.00 46.42 +1.36 32 21 1,094 +20
29SEP26 410.00 C 0.00 0.00 0.00 37.59 -0.49 30 0 2,539 0
29SEP26 420.00 C 28.14 30.06 28.14 30.14 +0.04 29 31 1,265 +28
29SEP26 430.00 C 22.75 23.08 22.68 23.08 -0.85 29 93 4,012 -29
29SEP26 440.00 C 19.00 19.00 16.69 18.00 +0.25 30 424 10,065 +82
29SEP26 450.00 C 12.80 13.70 12.42 13.45 -0.03 30 852 10,250 +57
29SEP26 460.00 C 10.14 10.36 9.43 10.18 +0.04 31 767 17,486 -50
29SEP26 470.00 C 8.50 8.50 7.00 7.60 -0.09 31 1,167 11,836 +311
29SEP26 480.00 C 5.65 5.80 5.24 5.67 -0.13 32 1,189 10,004 +181
29SEP26 490.00 C 4.38 4.38 4.05 4.28 -0.10 33 315 20,620 +41
29SEP26 500.00 C 3.40 3.45 3.05 3.24 -0.01 34 2,107 22,592 -1,528
29SEP26 510.00 C 2.68 2.68 2.45 2.50 +0.09 35 458 11,914 +213
29SEP26 520.00 C 1.93 2.10 1.93 1.87 +0.08 36 267 15,491 -21
29SEP26 530.00 C 1.58 1.70 1.55 1.41 +0.08 36 33 12,166 +8
29SEP26 540.00 C 1.40 1.45 1.38 1.06 +0.06 37 64 9,735 +13
29SEP26 550.00 C 1.20 1.22 1.16 0.81 +0.06 38 60 37,759 -15
29SEP26 560.00 C 0.92 1.00 0.92 0.62 +0.05 39 561 10,672 +561
29SEP26 570.00 C 0.81 0.81 0.81 0.48 +0.05 39 12 8,077 0
29SEP26 580.00 C 0.77 0.88 0.77 0.37 +0.04 40 57 12,440 +56
29SEP26 590.00 C 0.75 0.75 0.75 0.29 +0.04 41 44 5,194 0
29SEP26 600.00 C 0.75 0.75 0.68 0.23 +0.03 42 658 25,447 +351
29SEP26 610.00 C 0.74 0.74 0.74 0.18 +0.03 42 3 5,607 0
29SEP26 620.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 10,243 0
29SEP26 630.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 5,191 0
29SEP26 640.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 8,764 0
29SEP26 650.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 30,029 0
29SEP26 660.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 6,963 0
29SEP26 670.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 3,226 0
29SEP26 680.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 433 0
29SEP26 700.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 3,306 0
29SEP26 710.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1,066 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 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 52 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 0.00 58 0 834 0
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 69 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 71 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 72 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 73 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 75 0 2,620 0
29OCT26 220.00 C 0.00 0.00 0.00 222.78 +0.80 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 218.04 +1.02 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 212.86 +0.81 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 207.90 +0.86 0 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 202.93 +0.85 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 197.97 +0.80 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 193.24 +1.08 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 188.26 +1.08 0 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 183.10 +0.80 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 178.36 +1.02 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 173.40 +1.01 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 168.23 +0.85 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 163.49 +1.01 38 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 158.55 +1.06 39 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 153.38 +0.83 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 148.67 +1.01 39 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 143.52 +0.79 0 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 133.69 +0.77 32 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 124.13 +1.07 38 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 114.16 +0.95 34 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 104.43 +0.91 33 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 94.77 +0.89 32 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 85.48 +1.98 33 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 75.86 +1.44 30 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 66.96 +1.29 30 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 58.45 +1.10 30 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 50.42 +0.91 30 0 486 0
29OCT26 410.00 C 0.00 0.00 0.00 42.96 +0.74 30 0 610 0
29OCT26 420.00 C 0.00 0.00 0.00 36.11 +0.41 30 0 667 0
29OCT26 430.00 C 29.55 29.55 29.55 29.55 -0.59 29 30 4,877 0
29OCT26 440.00 C 24.18 24.75 23.36 24.50 +0.05 30 235 2,127 +100
29OCT26 450.00 C 19.29 20.13 19.09 19.95 -0.07 30 164 4,110 +52
29OCT26 460.00 C 15.74 16.20 15.60 16.25 -0.19 30 597 8,862 -19
29OCT26 470.00 C 12.60 13.35 12.60 13.07 -0.44 30 457 4,354 +325
29OCT26 480.00 C 10.50 10.70 10.18 10.68 -0.35 31 54 4,272 +14
29OCT26 490.00 C 8.67 8.80 8.50 8.61 -0.31 32 490 4,583 -186
29OCT26 500.00 C 6.90 7.05 6.90 6.88 -0.29 32 121 6,111 +54
29OCT26 510.00 C 5.70 5.76 5.70 5.45 -0.30 32 8 3,691 +7
29OCT26 520.00 C 4.77 4.77 4.77 4.30 -0.31 32 3 3,382 0
29OCT26 530.00 C 4.06 4.06 4.06 3.39 -0.29 33 1 1,915 -1
29OCT26 540.00 C 0.00 0.00 0.00 2.67 -0.28 33 0 2,635 0
29OCT26 550.00 C 3.00 3.00 3.00 2.11 -0.25 33 122 6,295 +100
29OCT26 560.00 C 2.50 2.50 2.50 1.66 -0.23 34 20 9,102 +20
29OCT26 570.00 C 0.00 0.00 0.00 1.31 -0.20 34 0 8,825 0
29OCT26 580.00 C 1.78 1.91 1.78 1.03 -0.18 34 4 2,335 0
29OCT26 590.00 C 0.00 0.00 0.00 0.82 -0.16 35 0 925 0
29OCT26 600.00 C 1.44 1.44 1.44 0.65 -0.14 35 500 1,713 +254
29OCT26 610.00 C 0.00 0.00 0.00 0.51 -0.13 35 0 972 0
29OCT26 620.00 C 0.00 0.00 0.00 0.41 -0.11 36 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.33 -0.09 36 0 246 0
29OCT26 640.00 C 0.00 0.00 0.00 0.26 -0.08 36 0 339 0
29OCT26 650.00 C 0.85 0.85 0.85 0.21 -0.07 37 5 975 0
29OCT26 660.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 369 0
29OCT26 670.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 414 0
29OCT26 680.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 321 0
29OCT26 700.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 172 0
29OCT26 720.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 61 0
29OCT26 730.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 119 0
29OCT26 750.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 209 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 223.58 +0.80 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 218.63 +0.79 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 213.69 +0.79 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 208.74 +0.86 0 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 203.80 +0.85 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 198.85 +0.81 35 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 194.12 +1.02 48 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 188.97 +0.81 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 184.03 +0.85 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 179.10 +0.99 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 174.18 +0.84 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 169.48 +0.99 43 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 164.37 +0.76 39 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 159.47 +0.74 39 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 154.81 +1.12 42 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 149.73 +0.82 39 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 144.89 +0.85 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 135.17 +0.92 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 125.49 +0.82 36 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 115.88 +0.70 35 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 106.39 +0.75 34 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 97.07 +0.70 33 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 87.97 +1.96 33 0 136 0
27NOV26 370.00 C 0.00 0.00 0.00 78.52 +1.10 31 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 70.15 +0.95 31 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 62.22 +0.81 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 54.77 +0.69 31 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 47.84 +0.58 31 0 50 0
27NOV26 420.00 C 0.00 0.00 0.00 41.62 +0.45 31 0 4 0
27NOV26 430.00 C 36.69 36.69 34.62 35.87 +0.14 31 62 152 -30
27NOV26 440.00 C 30.34 30.34 30.34 30.48 +0.12 31 30 873 +30
27NOV26 450.00 C 25.52 26.14 25.25 25.97 +0.13 31 275 7,455 -67
27NOV26 460.00 C 21.83 21.83 21.82 22.02 +0.01 31 55 1,274 +30
27NOV26 470.00 C 18.50 18.50 18.12 18.66 -0.12 31 80 1,137 +20
27NOV26 480.00 C 15.50 15.50 15.25 15.76 -0.14 32 22 2,241 +2
27NOV26 490.00 C 13.75 13.76 13.12 13.37 +0.07 32 138 1,214 -30
27NOV26 500.00 C 11.09 11.30 11.08 11.22 +0.14 32 21 2,911 +1
27NOV26 510.00 C 0.00 0.00 0.00 9.35 +0.15 33 0 927 0
27NOV26 520.00 C 0.00 0.00 0.00 7.78 +0.16 33 0 2,617 0
27NOV26 530.00 C 7.21 7.21 6.94 6.47 +0.18 33 62 3,471 +4
27NOV26 540.00 C 5.91 6.00 5.91 5.37 +0.19 33 98 4,531 +98
27NOV26 550.00 C 0.00 0.00 0.00 4.45 +0.19 33 0 6,249 0
27NOV26 560.00 C 3.97 3.97 3.97 3.69 +0.20 34 1 1,379 0
27NOV26 570.00 C 0.00 0.00 0.00 3.06 +0.20 34 0 2,304 0
27NOV26 580.00 C 3.48 3.48 3.34 2.53 +0.19 34 76 519 +30
27NOV26 590.00 C 3.05 3.05 2.93 2.10 +0.19 34 260 996 +84
27NOV26 600.00 C 2.81 2.81 2.59 1.74 +0.18 34 198 641 +60
27NOV26 610.00 C 2.50 2.50 2.50 1.45 +0.18 35 30 207 +30
27NOV26 620.00 C 0.00 0.00 0.00 1.20 +0.16 35 0 457 0
27NOV26 630.00 C 0.00 0.00 0.00 1.00 +0.15 35 0 713 0
27NOV26 640.00 C 0.00 0.00 0.00 0.83 +0.14 35 0 201 0
27NOV26 650.00 C 0.00 0.00 0.00 0.70 +0.13 36 0 116 0
27NOV26 660.00 C 0.00 0.00 0.00 0.58 +0.12 36 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.49 +0.11 36 0 2,333 0
27NOV26 680.00 C 0.00 0.00 0.00 0.41 +0.10 36 0 343 0
27NOV26 690.00 C 0.00 0.00 0.00 0.35 +0.10 37 0 410 0
27NOV26 700.00 C 0.00 0.00 0.00 0.29 +0.08 37 0 635 0
27NOV26 710.00 C 0.00 0.00 0.00 0.25 +0.08 37 0 385 0
27NOV26 720.00 C 0.00 0.00 0.00 0.21 +0.07 37 0 76 0
27NOV26 730.00 C 0.00 0.00 0.00 0.18 +0.06 38 0 86 0
27NOV26 740.00 C 0.00 0.00 0.00 0.15 +0.05 38 0 70 0
27NOV26 750.00 C 0.00 0.00 0.00 0.13 +0.05 38 0 65 0
27NOV26 760.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 211 0
27NOV26 770.00 C 0.00 0.00 0.00 0.10 +0.04 39 0 271 0
27NOV26 780.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 620 0
30DEC26 220.00 C 0.00 0.00 0.00 224.53 +0.81 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 219.60 +0.82 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 214.66 +0.98 48 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 209.72 +0.81 47 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 205.02 +1.03 49 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 199.87 +0.80 45 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 195.18 +1.01 47 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 190.05 +0.77 43 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 185.16 +0.77 43 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 180.28 +0.91 42 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 175.41 +0.75 42 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 170.76 +0.95 43 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 165.86 +0.92 42 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 160.89 +0.70 40 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 156.18 +0.97 40 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 151.35 +0.96 40 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 146.40 +0.78 38 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 136.93 +0.93 37 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 127.30 +0.78 36 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 118.13 +0.96 35 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 108.66 +0.68 34 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 99.48 +0.56 33 0 633 0
30DEC26 360.00 C 0.00 0.00 0.00 91.34 +1.07 33 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 81.92 +1.23 31 0 598 0
30DEC26 380.00 C 0.00 0.00 0.00 73.95 +1.10 31 0 650 0
30DEC26 390.00 C 0.00 0.00 0.00 66.37 +0.95 31 0 340 0
30DEC26 400.00 C 59.60 59.60 59.60 59.23 +0.82 31 1 4,390 +1
30DEC26 410.00 C 0.00 0.00 0.00 52.54 +0.68 31 0 804 0
30DEC26 420.00 C 45.36 45.36 45.36 45.83 -0.53 30 30 1,147 0
30DEC26 430.00 C 40.18 40.43 39.50 40.96 +0.23 31 7 7,408 0
30DEC26 440.00 C 34.43 35.67 34.43 35.35 -0.28 31 452 2,486 +374
30DEC26 450.00 C 30.20 31.00 30.20 30.86 -0.27 31 18 14,035 +13
30DEC26 460.00 C 26.48 26.78 26.03 26.67 -0.49 31 113 8,120 +10
30DEC26 470.00 C 23.56 23.56 23.21 23.28 -0.40 31 86 4,567 +86
30DEC26 480.00 C 20.00 20.05 20.00 20.25 -0.38 31 4 13,524 +1
30DEC26 490.00 C 17.61 17.80 17.53 17.56 -0.27 32 7 5,536 +7
30DEC26 500.00 C 15.70 15.70 14.96 15.26 -0.09 32 107 17,930 -18
30DEC26 510.00 C 13.80 13.80 13.04 13.12 -0.07 32 149 25,790 +98
30DEC26 520.00 C 11.62 11.68 11.48 11.26 -0.05 32 269 8,310 +56
30DEC26 530.00 C 10.08 10.10 10.08 9.65 -0.03 32 50 4,246 +45
30DEC26 540.00 C 9.09 9.09 8.88 8.26 -0.02 33 261 24,383 +41
30DEC26 550.00 C 7.90 8.14 7.70 7.07 +0.01 33 411 29,869 +206
30DEC26 560.00 C 7.03 7.03 6.80 6.05 +0.03 33 13 6,651 -1
30DEC26 570.00 C 6.05 6.05 6.00 5.18 +0.05 33 60 7,961 +60
30DEC26 580.00 C 5.50 5.68 5.50 4.43 +0.06 33 9 9,735 +7
30DEC26 590.00 C 4.98 4.98 4.80 3.79 +0.07 33 8 4,856 +4
30DEC26 600.00 C 4.39 4.56 4.35 3.24 +0.07 34 149 15,492 +118
30DEC26 610.00 C 4.20 4.20 3.91 2.78 +0.09 34 366 10,540 +253
30DEC26 620.00 C 0.00 0.00 0.00 2.38 +0.09 34 0 7,191 0
30DEC26 630.00 C 3.26 3.26 3.26 2.04 +0.09 34 46 2,767 0
30DEC26 640.00 C 3.01 3.01 3.00 1.75 +0.09 34 31 3,633 +31
30DEC26 650.00 C 2.72 2.72 2.72 1.51 +0.10 35 28 13,467 0
30DEC26 660.00 C 0.00 0.00 0.00 1.30 +0.10 35 0 2,513 0
30DEC26 670.00 C 2.43 2.43 2.43 1.12 +0.09 35 7 1,128 -7
30DEC26 680.00 C 0.00 0.00 0.00 0.96 +0.08 35 0 1,860 0
30DEC26 690.00 C 0.00 0.00 0.00 0.83 +0.08 35 0 849 0
30DEC26 700.00 C 0.00 0.00 0.00 0.72 +0.08 35 0 15,609 0
30DEC26 710.00 C 0.00 0.00 0.00 0.63 +0.08 36 0 775 0
30DEC26 720.00 C 0.00 0.00 0.00 0.54 +0.07 36 0 1,505 0
30DEC26 730.00 C 0.00 0.00 0.00 0.47 +0.07 36 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.41 +0.06 36 0 2,337 0
30DEC26 750.00 C 1.27 1.27 1.27 0.36 +0.06 36 10 14,402 +10
30DEC26 760.00 C 0.00 0.00 0.00 0.31 +0.05 37 50 2,695 0
30DEC26 770.00 C 1.15 1.15 1.15 0.28 +0.06 37 17 3,781 0
30DEC26 780.00 C 0.00 0.00 0.00 0.24 +0.05 37 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.21 +0.05 37 0 807 0
30DEC26 800.00 C 0.00 0.00 0.00 0.19 +0.05 37 0 747 0
30DEC26 810.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 942 0
30DEC26 820.00 C 0.00 0.00 0.00 0.15 +0.05 38 0 865 0
30DEC26 830.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.11 +0.04 39 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 121 0
30DEC26 870.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 237 0
30DEC26 930.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 37 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 38 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 38 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 38 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,061 0
30MAR27 220.00 C 0.00 0.00 0.00 226.94 +0.82 47 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 222.10 +0.81 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 217.55 +1.23 47 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 212.47 +0.80 45 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 207.67 +0.80 44 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 202.87 +0.79 44 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 198.08 +1.02 43 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 193.34 +0.90 42 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 188.55 +1.02 42 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 183.94 +1.17 42 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 179.05 +0.89 40 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 174.30 +0.88 40 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 169.77 +1.07 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 164.85 +0.86 38 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 160.35 +1.23 38 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 155.60 +1.13 38 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 150.84 +1.01 37 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 141.78 +1.05 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 132.75 +0.87 35 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 123.91 +0.81 34 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 115.29 +0.86 34 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 106.99 -1.80 33 0 12,534 0
30MAR27 360.00 C 0.00 0.00 0.00 98.75 +0.55 33 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 90.97 -1.03 32 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 83.15 +0.09 31 0 313 0
30MAR27 390.00 C 0.00 0.00 0.00 76.20 -1.52 31 0 253 0
30MAR27 400.00 C 0.00 0.00 0.00 71.69 +0.04 33 0 21,262 0
30MAR27 410.00 C 0.00 0.00 0.00 63.36 -1.85 31 0 202 0
30MAR27 420.00 C 57.12 58.00 57.12 57.49 -1.64 31 53 18,092 +52
30MAR27 430.00 C 0.00 0.00 0.00 52.40 +0.15 31 0 1,759 0
30MAR27 440.00 C 47.20 47.20 46.32 47.58 +0.29 31 57 2,873 +52
30MAR27 450.00 C 42.20 42.30 41.70 42.69 -0.09 31 35 2,649 +35
30MAR27 460.00 C 38.32 38.32 38.32 38.10 -0.52 31 40 2,744 +40
30MAR27 470.00 C 34.31 34.34 34.31 34.74 +0.14 31 130 6,596 +130
30MAR27 480.00 C 31.00 31.17 31.00 31.25 +0.05 31 93 7,184 +43
30MAR27 490.00 C 0.00 0.00 0.00 28.16 -0.05 31 0 5,372 0
30MAR27 500.00 C 25.28 25.46 25.28 25.21 -0.07 31 132 7,252 -14
30MAR27 510.00 C 22.66 22.66 22.66 22.50 -0.13 31 1 2,306 0
30MAR27 520.00 C 20.23 20.23 20.23 20.06 -0.17 31 1 3,156 +1
30MAR27 530.00 C 0.00 0.00 0.00 17.87 -0.19 32 0 6,570 0
30MAR27 540.00 C 0.00 0.00 0.00 15.89 -0.23 32 0 3,819 0
30MAR27 550.00 C 15.31 15.31 15.10 14.11 -0.25 32 3 3,791 +1
30MAR27 560.00 C 0.00 0.00 0.00 12.53 -0.26 32 0 6,609 0
30MAR27 570.00 C 0.00 0.00 0.00 11.11 -0.27 32 0 1,937 0
30MAR27 580.00 C 0.00 0.00 0.00 9.84 -0.28 32 0 1,162 0
30MAR27 590.00 C 10.36 10.36 10.36 8.71 -0.29 32 1 2,031 0
30MAR27 600.00 C 9.46 9.46 9.46 7.71 -0.28 32 40 4,977 -40
30MAR27 610.00 C 0.00 0.00 0.00 6.82 -0.28 32 0 2,031 0
30MAR27 620.00 C 0.00 0.00 0.00 6.03 -0.27 32 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 5.33 -0.27 32 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 4.70 -0.27 32 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 4.15 -0.26 32 0 2,363 0
30MAR27 660.00 C 0.00 0.00 0.00 3.67 -0.24 32 0 387 0
30MAR27 670.00 C 0.00 0.00 0.00 3.24 -0.23 32 0 2,453 0
30MAR27 680.00 C 0.00 0.00 0.00 2.86 -0.22 32 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 2.52 -0.21 32 0 1,157 0
30MAR27 700.00 C 4.84 4.84 4.84 2.23 -0.20 32 1 9,335 +1
30MAR27 710.00 C 0.00 0.00 0.00 1.97 -0.18 32 0 1,719 0
30MAR27 720.00 C 0.00 0.00 0.00 1.74 -0.17 32 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 1.53 -0.17 32 0 366 0
30MAR27 740.00 C 0.00 0.00 0.00 1.35 -0.16 32 0 385 0
30MAR27 750.00 C 0.00 0.00 0.00 1.20 -0.14 33 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 1.06 -0.13 33 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 0.94 -0.12 33 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 0.83 -0.12 33 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 0.73 -0.11 33 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.65 -0.10 33 0 489 0
30MAR27 810.00 C 0.00 0.00 0.00 0.57 -0.10 33 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 0.51 -0.09 33 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 0.45 -0.08 33 0 240 0
30MAR27 840.00 C 0.00 0.00 0.00 0.40 -0.08 33 0 268 0
30MAR27 850.00 C 0.00 0.00 0.00 0.35 -0.08 33 0 1,725 0
29JUN27 220.00 C 0.00 0.00 0.00 229.02 +1.18 48 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 224.26 +1.18 47 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 219.51 +1.12 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 214.59 +1.24 45 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 209.83 +1.16 44 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 205.12 +1.16 44 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 200.40 +0.97 43 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 195.71 +0.98 42 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 191.02 +1.01 42 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 186.33 +1.09 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 181.68 +1.09 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 177.09 +1.20 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 172.47 +0.98 39 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 164.85 -2.08 31 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 163.21 +1.07 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 158.85 +1.20 38 0 90 0
29JUN27 300.00 C 153.80 153.80 152.00 154.16 +0.97 37 3 661 +3
29JUN27 310.00 C 0.00 0.00 0.00 144.84 +0.38 35 0 160 0
29JUN27 320.00 C 136.00 136.00 136.00 135.80 -0.11 34 2 251 +2
29JUN27 330.00 C 0.00 0.00 0.00 127.12 -0.46 33 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 118.73 -0.82 33 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 110.72 -0.95 32 0 273 0
29JUN27 360.00 C 0.00 0.00 0.00 103.20 -0.90 32 0 376 0
29JUN27 370.00 C 96.00 96.00 96.00 95.88 -1.90 32 1 175 +1
29JUN27 380.00 C 0.00 0.00 0.00 89.30 -0.59 32 0 264 0
29JUN27 390.00 C 0.00 0.00 0.00 80.39 -1.27 30 0 98 0
29JUN27 400.00 C 0.00 0.00 0.00 77.09 +1.55 32 0 478 0
29JUN27 410.00 C 0.00 0.00 0.00 69.38 -0.20 31 0 56 0
29JUN27 420.00 C 67.00 67.00 66.00 66.50 +0.34 32 20 7,540 +20
29JUN27 430.00 C 60.00 60.00 60.00 60.64 +0.22 32 1 168 +1
29JUN27 440.00 C 55.00 55.90 55.00 55.80 +0.18 32 8 3,791 +8
29JUN27 450.00 C 50.56 51.30 50.56 53.43 +2.39 33 50 1,626 +40
29JUN27 460.00 C 46.40 46.40 46.40 47.14 +0.44 32 3 4,453 0
29JUN27 470.00 C 42.78 42.78 42.78 43.30 +0.29 32 40 349 +8
29JUN27 480.00 C 39.58 40.03 39.04 38.76 -0.65 31 248 1,204 +86
29JUN27 490.00 C 0.00 0.00 0.00 34.32 -1.62 31 0 225 0
29JUN27 500.00 C 33.70 34.10 33.20 30.44 -2.59 30 75 4,182 +4
29JUN27 510.00 C 30.83 30.83 30.83 26.62 -3.58 30 42 770 +42
29JUN27 520.00 C 0.00 0.00 0.00 23.25 -4.20 29 2 424 0
29JUN27 530.00 C 0.00 0.00 0.00 20.11 -5.10 28 0 2,091 0
29JUN27 540.00 C 23.63 24.40 23.63 17.19 -5.84 28 40 413 -3
29JUN27 550.00 C 0.00 0.00 0.00 14.67 -6.19 27 0 1,361 0
29JUN27 560.00 C 0.00 0.00 0.00 12.53 -6.60 27 0 292 0
29JUN27 570.00 C 19.41 19.41 19.41 11.11 -6.39 27 1 1,172 -1
29JUN27 580.00 C 17.30 17.30 17.30 9.84 -6.04 27 1 304 -1
29JUN27 590.00 C 0.00 0.00 0.00 8.71 -5.71 27 0 524 0
29JUN27 600.00 C 15.00 15.20 15.00 7.71 -5.53 27 120 1,951 +107
29JUN27 610.00 C 0.00 0.00 0.00 6.82 -5.24 27 0 882 0
29JUN27 620.00 C 12.77 12.77 12.77 6.03 -4.87 27 50 492 +50
29JUN27 630.00 C 0.00 0.00 0.00 5.33 -4.61 27 0 1,025 0
29JUN27 640.00 C 0.00 0.00 0.00 4.70 -4.42 27 2 525 +2
29JUN27 650.00 C 0.00 0.00 0.00 4.15 -4.16 27 0 341 0
29JUN27 660.00 C 0.00 0.00 0.00 3.67 -3.82 27 0 333 0
29JUN27 670.00 C 0.00 0.00 0.00 3.24 -3.59 27 0 3,495 0
29JUN27 680.00 C 0.00 0.00 0.00 2.86 -3.42 27 0 159 0
29JUN27 690.00 C 0.00 0.00 0.00 2.52 -3.21 27 0 65 0
29JUN27 700.00 C 0.00 0.00 0.00 2.23 -2.95 27 0 133 0
29JUN27 710.00 C 0.00 0.00 0.00 1.97 -2.70 27 0 33 0
29JUN27 720.00 C 0.00 0.00 0.00 1.74 -2.57 27 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 1.53 -2.43 28 0 6 0
29JUN27 740.00 C 0.00 0.00 0.00 1.35 -2.25 28 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 1.20 -2.05 28 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 1.06 -1.89 28 0 44 0
29JUN27 770.00 C 0.00 0.00 0.00 0.94 -1.79 28 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 0.83 -1.68 28 0 837 0
29JUN27 790.00 C 0.00 0.00 0.00 0.73 -1.49 28 0 50 0
TOTAL CALL 35,017 1,423,112 +8,825
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 224 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 190 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 171 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 165 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 159 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 142 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 136 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 125 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 115 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,693 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,943 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,640 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,627 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,975 0
28AUG26 390.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 6,963 0
28AUG26 400.00 P 0.13 0.14 0.11 0.06 -0.04 47 191 15,455 -52
28AUG26 410.00 P 0.30 0.30 0.19 0.19 -0.17 43 315 7,476 -277
28AUG26 420.00 P 0.88 0.90 0.45 0.56 -0.49 40 714 12,051 -130
28AUG26 430.00 P 2.09 2.65 1.40 1.63 -1.15 36 1,380 15,866 -47
28AUG26 440.00 P 4.52 6.60 4.30 4.53 -1.77 34 2,607 19,120 -5
28AUG26 450.00 P 12.90 13.12 10.41 10.70 -1.99 36 142 9,599 -44
28AUG26 460.00 P 20.00 22.00 19.50 19.50 -1.40 44 92 10,932 -66
28AUG26 470.00 P 31.00 31.00 28.75 29.48 -1.55 59 71 14,402 -61
28AUG26 480.00 P 40.50 40.50 38.18 38.60 -1.59 59 87 4,398 -60
28AUG26 490.00 P 52.00 52.00 49.00 48.31 -1.74 63 17 3,474 -9
28AUG26 500.00 P 60.01 60.20 58.20 58.28 -1.73 71 96 4,187 -96
28AUG26 510.00 P 70.07 70.07 66.60 68.25 -1.75 80 24 567 -195
28AUG26 520.00 P 0.00 0.00 0.00 78.24 -1.76 89 12 1,151 -12
28AUG26 530.00 P 0.00 0.00 0.00 88.23 -1.77 96 0 350 0
28AUG26 540.00 P 0.00 0.00 0.00 98.22 -1.78 104 0 379 -466
28AUG26 550.00 P 110.00 110.00 109.00 108.22 -1.78 112 17 578 -362
28AUG26 560.00 P 0.00 0.00 0.00 118.22 -1.78 120 0 33 -538
28AUG26 570.00 P 0.00 0.00 0.00 128.22 -1.78 128 0 92 0
28AUG26 580.00 P 140.00 140.00 139.00 138.21 -1.94 135 13 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 148.21 -1.79 142 0 361 0
28AUG26 600.00 P 0.00 0.00 0.00 158.21 -1.79 149 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 168.21 -1.79 155 0 150 0
28AUG26 620.00 P 0.00 0.00 0.00 178.21 -1.79 162 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 188.21 -1.79 169 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 198.21 -1.79 175 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 208.21 -1.79 181 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 218.21 -1.79 188 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 228.20 -1.80 193 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 238.20 -1.80 199 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 248.20 -1.80 205 0 0 0
28AUG26 700.00 P 260.20 260.20 259.00 258.20 -1.80 211 10 0 0
28AUG26 710.00 P 0.00 0.00 0.00 268.20 -1.80 217 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 278.20 -1.80 222 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 288.20 -1.80 227 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 298.20 -1.80 232 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 308.20 -1.80 238 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 318.19 -1.81 241 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 328.19 -1.81 246 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 338.19 -1.81 251 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 348.19 -1.81 256 0 0 0
04SEP26 340.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
04SEP26 345.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
04SEP26 350.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
04SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
04SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
04SEP26 370.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
04SEP26 375.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
04SEP26 380.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 4 0
04SEP26 390.00 P 0.29 0.29 0.29 0.17 +0.01 36 35 45 +35
04SEP26 395.00 P 0.46 0.46 0.46 0.28 -0.01 36 4 90 +4
04SEP26 400.00 P 0.56 0.56 0.56 0.44 -0.05 35 2 11 0
04SEP26 405.00 P 0.80 0.80 0.80 0.66 -0.15 34 15 164 +15
04SEP26 410.00 P 1.18 1.29 0.97 0.97 -0.31 33 19 123 +19
04SEP26 415.00 P 1.83 1.83 1.40 1.43 -0.45 33 3 118 +3
04SEP26 420.00 P 2.40 2.75 2.00 2.08 -0.68 32 80 345 +68
04SEP26 425.00 P 3.66 3.71 3.10 2.97 -0.90 31 138 294 +132
04SEP26 430.00 P 5.15 5.39 4.02 4.14 -1.22 31 721 1,052 +717
04SEP26 435.00 P 7.21 7.51 5.80 5.96 -1.25 31 65 393 +33
04SEP26 440.00 P 9.56 10.07 7.82 8.00 -1.56 31 344 841 +253
04SEP26 445.00 P 10.55 10.55 10.55 10.55 -1.75 31 105 130 +105
04SEP26 450.00 P 14.82 14.82 13.54 13.21 -2.20 29 60 159 +60
04SEP26 455.00 P 18.39 18.39 18.39 16.69 -1.82 30 30 272 +30
04SEP26 460.00 P 22.29 22.31 22.29 21.41 -1.40 34 60 390 0
04SEP26 465.00 P 0.00 0.00 0.00 25.19 -1.89 33 0 30 0
04SEP26 470.00 P 0.00 0.00 0.00 29.49 -1.92 33 0 0 0
04SEP26 475.00 P 0.00 0.00 0.00 33.88 -1.94 33 0 0 0
04SEP26 480.00 P 0.00 0.00 0.00 38.60 -1.88 33 0 0 0
04SEP26 485.00 P 0.00 0.00 0.00 43.32 -1.94 33 0 0 0
04SEP26 490.00 P 0.00 0.00 0.00 48.31 -1.80 36 0 1 0
04SEP26 495.00 P 0.00 0.00 0.00 53.08 -1.96 34 0 0 0
04SEP26 500.00 P 60.01 60.01 60.01 58.28 -1.73 41 40 40 +40
04SEP26 505.00 P 0.00 0.00 0.00 63.00 -2.00 0 0 0 0
04SEP26 510.00 P 0.00 0.00 0.00 68.25 -1.75 46 0 0 0
04SEP26 515.00 P 0.00 0.00 0.00 73.00 -2.00 0 0 0 0
04SEP26 520.00 P 0.00 0.00 0.00 78.24 -1.76 51 0 0 0
04SEP26 525.00 P 0.00 0.00 0.00 83.68 -1.32 61 0 0 0
04SEP26 530.00 P 0.00 0.00 0.00 88.76 -1.24 65 0 0 0
04SEP26 535.00 P 0.00 0.00 0.00 93.67 -1.33 66 0 0 0
04SEP26 540.00 P 0.00 0.00 0.00 98.67 -1.33 69 0 0 0
04SEP26 545.00 P 0.00 0.00 0.00 103.70 -1.30 72 0 0 0
04SEP26 550.00 P 0.00 0.00 0.00 108.78 -1.22 75 0 0 0
04SEP26 555.00 P 0.00 0.00 0.00 113.75 -1.25 78 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 63 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 61 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
29SEP26 300.00 P 0.16 0.16 0.16 0.01 0.00 40 40 481 +40
29SEP26 310.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 228 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.09 31 0 1,472 0
29SEP26 340.00 P 0.31 0.31 0.30 0.03 -0.15 30 11 989 +11
29SEP26 350.00 P 0.40 0.43 0.40 0.08 -0.26 30 19 2,111 0
29SEP26 360.00 P 0.60 0.65 0.60 0.19 -0.41 30 27 5,856 +27
29SEP26 370.00 P 0.99 0.99 0.84 0.43 -0.55 30 565 5,203 +509
29SEP26 380.00 P 1.42 1.43 1.27 0.85 -0.76 30 53 8,072 -5
29SEP26 390.00 P 2.25 2.29 1.92 1.62 -0.94 30 504 12,533 -19
29SEP26 400.00 P 3.46 3.50 2.90 2.84 -1.10 30 693 30,032 +204
29SEP26 410.00 P 5.20 5.55 4.58 4.60 -1.24 30 489 20,067 +102
29SEP26 420.00 P 7.26 8.20 7.00 7.17 -1.22 30 317 12,134 +188
29SEP26 430.00 P 11.30 12.38 10.46 10.50 -1.25 30 1,271 19,503 +393
29SEP26 440.00 P 17.00 17.00 14.80 14.80 -1.28 29 615 25,555 -118
29SEP26 450.00 P 22.10 22.38 20.30 20.68 -1.42 30 141 19,330 +14
29SEP26 460.00 P 28.40 28.60 26.94 27.12 -1.09 31 61 16,480 0
29SEP26 470.00 P 36.60 36.60 34.50 34.50 -2.02 31 35 8,524 -1
29SEP26 480.00 P 44.80 44.95 42.70 42.70 -0.86 32 13 12,262 +12
29SEP26 490.00 P 53.80 53.80 51.30 51.60 -1.70 34 382 8,421 -132
29SEP26 500.00 P 62.00 62.20 60.00 60.13 -1.87 34 1,698 16,984 -1,239
29SEP26 510.00 P 72.36 72.36 69.30 69.52 -1.90 35 434 7,120 -207
29SEP26 520.00 P 0.00 0.00 0.00 78.96 -1.93 35 0 7,608 0
29SEP26 530.00 P 0.00 0.00 0.00 88.97 -1.22 39 0 3,058 0
29SEP26 540.00 P 0.00 0.00 0.00 98.67 -1.60 40 0 11,195 0
29SEP26 550.00 P 110.12 110.50 109.00 108.78 -1.34 44 78 5,940 +9
29SEP26 560.00 P 0.00 0.00 0.00 119.13 -0.88 49 0 7,956 0
29SEP26 570.00 P 0.00 0.00 0.00 129.00 -1.02 51 0 5,024 0
29SEP26 580.00 P 0.00 0.00 0.00 138.97 -1.18 53 0 3,634 0
29SEP26 590.00 P 0.00 0.00 0.00 148.99 -1.02 56 0 1,678 0
29SEP26 600.00 P 162.00 162.00 162.00 158.21 -1.79 51 5 12,814 0
29SEP26 610.00 P 170.80 170.80 170.80 168.69 -1.31 59 4 2,003 0
29SEP26 620.00 P 0.00 0.00 0.00 178.68 -1.32 61 0 1,428 0
29SEP26 630.00 P 0.00 0.00 0.00 188.72 -1.28 64 0 2,557 0
29SEP26 640.00 P 0.00 0.00 0.00 198.71 -1.29 66 0 732 -34
29SEP26 650.00 P 0.00 0.00 0.00 208.90 -1.10 70 0 2,656 0
29SEP26 660.00 P 221.11 221.11 218.32 218.77 -1.23 71 394 150 0
29SEP26 670.00 P 0.00 0.00 0.00 228.76 -1.24 73 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 238.77 -1.23 75 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 248.65 -1.35 76 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 258.67 -1.33 78 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 268.62 -1.38 79 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 278.62 -1.38 81 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 288.75 -1.25 85 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 298.65 -1.35 86 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 308.65 -1.35 87 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 318.67 -1.33 89 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 328.75 -1.25 92 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 338.75 -1.25 94 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 348.65 -1.35 95 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 358.78 -1.22 98 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 368.67 -1.33 98 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 378.76 -1.24 101 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 388.77 -1.23 103 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 398.78 -1.22 105 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 408.64 -1.36 105 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 418.88 -1.12 109 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 428.74 -1.26 109 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 438.74 -1.26 111 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 448.88 -1.12 114 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 458.64 -1.36 112 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 468.62 -1.38 113 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 478.75 -1.25 116 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 488.88 -1.29 120 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 498.94 -1.22 122 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 508.96 -1.20 123 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 518.50 -1.50 118 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 528.50 -1.50 120 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 538.50 -1.50 121 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 548.50 -1.50 122 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 558.50 -1.50 124 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 389 0
29OCT26 310.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 94 0
29OCT26 320.00 P 0.60 0.60 0.60 0.11 -0.08 31 1 64 +1
29OCT26 330.00 P 0.00 0.00 0.00 0.22 -0.13 31 0 539 0
29OCT26 340.00 P 1.10 1.11 1.10 0.42 -0.19 31 3 166 +3
29OCT26 350.00 P 1.43 1.43 1.29 0.74 -0.29 31 350 781 +340
29OCT26 360.00 P 1.89 1.89 1.89 1.24 -0.41 31 1 469 +1
29OCT26 370.00 P 0.00 0.00 0.00 2.00 -0.55 31 0 966 0
29OCT26 380.00 P 3.70 3.73 3.40 3.08 -0.73 31 233 2,131 +120
29OCT26 390.00 P 5.20 5.20 4.63 4.58 -0.60 31 230 3,837 +51
29OCT26 400.00 P 7.20 7.32 6.50 6.37 -0.88 30 1,106 5,554 +632
29OCT26 410.00 P 9.98 10.00 8.80 8.72 -1.13 30 293 4,484 +34
29OCT26 420.00 P 13.08 13.08 11.83 11.76 -1.29 30 30 5,954 +8
29OCT26 430.00 P 17.50 17.50 15.58 15.70 -1.30 30 108 5,271 +78
29OCT26 440.00 P 22.00 22.20 20.35 20.27 -1.47 29 596 9,124 +229
29OCT26 450.00 P 26.17 26.17 26.17 25.77 -1.71 30 10 6,340 0
29OCT26 460.00 P 33.00 33.00 33.00 31.95 -1.74 30 25 6,511 0
29OCT26 470.00 P 41.00 41.00 40.62 38.75 -1.98 30 65 3,467 +5
29OCT26 480.00 P 46.20 46.20 46.20 46.46 -2.20 31 3 3,983 0
29OCT26 490.00 P 56.52 56.52 56.52 54.39 -2.01 31 10 2,497 0
29OCT26 500.00 P 0.00 0.00 0.00 62.77 -2.25 32 0 3,452 0
29OCT26 510.00 P 0.00 0.00 0.00 69.52 -4.16 27 0 2,974 0
29OCT26 520.00 P 0.00 0.00 0.00 80.40 -2.25 32 7 476 0
29OCT26 530.00 P 0.00 0.00 0.00 89.86 -2.01 33 0 95 0
29OCT26 540.00 P 100.00 100.00 100.00 99.82 -1.37 36 1 441 0
29OCT26 550.00 P 0.00 0.00 0.00 109.53 -1.06 37 0 264 0
29OCT26 560.00 P 120.20 120.20 119.00 119.15 -1.11 38 5 680 +5
29OCT26 570.00 P 129.00 129.00 129.00 129.00 -1.12 39 12 17 -3
29OCT26 580.00 P 0.00 0.00 0.00 139.05 -1.10 42 0 43 0
29OCT26 590.00 P 0.00 0.00 0.00 149.03 -1.09 44 0 121 0
29OCT26 600.00 P 0.00 0.00 0.00 158.98 -1.11 45 0 161 0
29OCT26 610.00 P 0.00 0.00 0.00 168.73 -1.27 46 0 364 0
29OCT26 620.00 P 0.00 0.00 0.00 178.73 -1.27 48 0 92 0
29OCT26 630.00 P 0.00 0.00 0.00 188.73 -1.27 49 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 198.72 -1.28 51 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 208.94 -1.06 54 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 218.94 -1.06 56 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 228.94 -1.06 58 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 238.94 -1.06 59 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 248.70 -1.30 59 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 258.70 -1.30 61 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 268.70 -1.30 63 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 278.71 -1.29 64 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 288.94 -1.06 67 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 298.94 -1.06 69 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 308.93 -1.07 70 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 318.89 -1.11 71 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 328.75 -1.25 72 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 338.75 -1.25 73 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 348.93 -1.07 76 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 358.93 -1.07 77 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 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 34 0 1 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 30 0
27NOV26 290.00 P 0.00 0.00 0.00 0.06 -0.06 31 0 19 0
27NOV26 295.00 P 0.00 0.00 0.00 0.08 -0.08 31 0 30 0
27NOV26 300.00 P 0.00 0.00 0.00 0.11 -0.10 31 0 74 0
27NOV26 310.00 P 0.00 0.00 0.00 0.21 -0.17 31 0 70 0
27NOV26 320.00 P 0.00 0.00 0.00 0.39 -0.24 31 0 48 0
27NOV26 330.00 P 0.00 0.00 0.00 0.67 -0.35 31 0 60 0
27NOV26 340.00 P 2.00 2.00 2.00 1.11 -0.46 31 1 91 +1
27NOV26 350.00 P 0.00 0.00 0.00 1.75 -0.58 31 0 186 0
27NOV26 360.00 P 3.75 3.75 3.75 2.66 -0.70 31 5 1,746 +5
27NOV26 370.00 P 4.59 4.59 4.59 3.89 -0.89 31 100 1,108 0
27NOV26 380.00 P 6.18 6.18 5.96 5.50 -1.08 31 84 1,217 -71
27NOV26 390.00 P 8.51 8.51 7.84 7.52 -0.99 31 208 2,807 +28
27NOV26 400.00 P 10.78 11.11 10.21 10.07 -0.93 31 268 4,078 -90
27NOV26 410.00 P 13.97 13.97 13.60 12.93 -1.04 31 47 1,819 +2
27NOV26 420.00 P 17.96 17.96 17.09 16.35 -1.26 30 78 2,452 +48
27NOV26 430.00 P 21.80 21.80 20.64 20.38 -1.36 30 117 1,789 +17
27NOV26 440.00 P 26.10 26.52 25.11 25.16 -1.45 30 441 4,623 +230
27NOV26 450.00 P 0.00 0.00 0.00 30.57 -1.59 30 0 6,879 0
27NOV26 460.00 P 37.08 37.08 37.08 36.57 -1.63 31 35 2,475 0
27NOV26 470.00 P 0.00 0.00 0.00 43.31 -1.68 31 0 3,564 0
27NOV26 480.00 P 51.34 51.34 51.34 50.15 -2.45 31 40 1,400 -40
27NOV26 490.00 P 59.32 59.32 59.32 58.05 -1.88 32 108 770 +78
27NOV26 500.00 P 67.37 67.37 67.37 65.98 -1.84 32 120 1,345 +90
27NOV26 510.00 P 75.79 75.79 75.79 74.25 -1.85 32 30 1,457 +30
27NOV26 520.00 P 0.00 0.00 0.00 80.40 -2.25 28 5 767 0
27NOV26 530.00 P 0.00 0.00 0.00 90.66 -1.21 31 0 36 0
27NOV26 540.00 P 100.00 100.00 100.00 101.07 -1.42 34 1 12 +1
27NOV26 550.00 P 111.81 113.00 110.71 110.70 -1.22 35 276 688 +272
27NOV26 560.00 P 0.00 0.00 0.00 119.79 -1.14 35 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 129.26 -1.07 35 0 70 0
27NOV26 580.00 P 0.00 0.00 0.00 139.05 -1.31 36 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 149.03 -1.13 38 0 15 0
27NOV26 600.00 P 0.00 0.00 0.00 158.98 -1.11 39 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 168.73 -1.27 40 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 178.73 -1.27 42 0 1 0
27NOV26 630.00 P 0.00 0.00 0.00 188.73 -1.27 43 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 198.94 -1.06 46 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 208.94 -1.06 47 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 218.94 -1.06 49 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 228.94 -1.06 50 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 238.94 -1.06 51 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 248.94 -1.06 53 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 258.70 -1.30 53 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 268.94 -1.06 55 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 278.72 -1.28 56 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 288.94 -1.06 58 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 298.94 -1.06 59 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 308.93 -1.07 61 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 318.93 -1.07 62 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 328.75 -1.25 62 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 338.75 -1.25 63 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 348.93 -1.07 65 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 33 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.03 0.00 33 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 284 0
30DEC26 265.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.12 -0.03 32 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.16 -0.06 32 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.22 -0.05 32 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.28 -0.09 32 0 148 0
30DEC26 295.00 P 0.00 0.00 0.00 0.37 -0.09 32 0 72 0
30DEC26 300.00 P 1.42 1.42 1.42 0.47 -0.12 32 1 355 0
30DEC26 310.00 P 0.00 0.00 0.00 0.75 -0.15 32 0 705 0
30DEC26 320.00 P 2.18 2.18 2.18 1.16 -0.22 32 30 1,135 0
30DEC26 330.00 P 2.72 2.72 2.72 1.72 -0.32 32 30 1,130 0
30DEC26 340.00 P 3.43 3.43 3.43 2.45 -0.45 32 30 843 +30
30DEC26 350.00 P 4.23 4.23 4.05 3.48 -0.49 32 4 9,116 +2
30DEC26 360.00 P 5.60 5.60 5.34 4.81 -0.61 32 191 3,595 -9
30DEC26 370.00 P 7.05 7.05 7.05 6.42 -0.79 31 30 2,919 0
30DEC26 380.00 P 8.99 8.99 8.52 8.33 -0.74 31 169 14,271 -16
30DEC26 390.00 P 11.23 11.23 10.61 10.43 -0.95 31 143 6,124 +100
30DEC26 400.00 P 14.10 14.20 13.05 13.05 -1.15 31 422 30,875 +180
30DEC26 410.00 P 17.27 17.27 16.70 16.14 -1.26 30 7 9,971 +2
30DEC26 420.00 P 21.50 21.50 20.30 19.78 -1.42 30 87 10,783 +79
30DEC26 430.00 P 24.97 25.90 23.87 24.07 -1.33 30 578 22,654 +337
30DEC26 440.00 P 30.10 30.25 28.93 28.83 -1.43 30 189 11,534 +163
30DEC26 450.00 P 0.00 0.00 0.00 34.28 -1.51 30 0 21,252 0
30DEC26 460.00 P 42.50 42.50 42.33 40.30 -1.62 31 37 10,561 -35
30DEC26 470.00 P 48.43 48.43 47.40 46.49 -1.92 30 105 7,495 0
30DEC26 480.00 P 55.50 55.50 55.50 53.27 -2.16 30 1 6,999 +1
30DEC26 490.00 P 61.70 61.70 61.10 61.26 -1.58 31 370 5,237 +344
30DEC26 500.00 P 70.00 71.00 69.30 66.77 -6.26 29 1,536 21,192 +1,151
30DEC26 510.00 P 79.30 79.30 78.50 79.10 +0.27 34 410 7,654 +287
30DEC26 520.00 P 92.31 92.31 92.31 87.02 -0.10 34 20 5,026 0
30DEC26 530.00 P 92.50 92.50 92.50 90.89 -1.86 28 100 5,705 +100
30DEC26 540.00 P 0.00 0.00 0.00 102.54 -1.82 33 0 2,284 0
30DEC26 550.00 P 114.00 114.00 113.00 111.47 -1.82 33 2 11,503 +2
30DEC26 560.00 P 0.00 0.00 0.00 121.07 -1.54 34 0 4,758 0
30DEC26 570.00 P 0.00 0.00 0.00 130.53 -1.23 34 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 139.93 -1.13 35 0 6,452 0
30DEC26 590.00 P 0.00 0.00 0.00 149.48 -1.06 35 0 3,832 0
30DEC26 600.00 P 160.29 160.29 160.29 159.21 -1.00 36 3 21,846 +2
30DEC26 610.00 P 171.39 171.39 170.00 169.21 -1.00 37 216 5,167 +184
30DEC26 620.00 P 0.00 0.00 0.00 179.15 -0.93 39 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 188.73 -1.27 39 0 2,887 0
30DEC26 640.00 P 0.00 0.00 0.00 198.95 -1.05 41 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 208.96 -1.04 42 0 2,400 0
30DEC26 660.00 P 219.92 219.92 219.92 218.97 -1.03 44 50 3,632 +50
30DEC26 670.00 P 0.00 0.00 0.00 228.95 -1.05 45 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 238.95 -1.05 46 0 534 0
30DEC26 690.00 P 0.00 0.00 0.00 248.94 -1.06 47 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 258.94 -1.06 49 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 268.94 -1.06 50 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 278.94 -1.06 51 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 288.94 -1.06 52 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 298.94 -1.06 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 308.93 -1.07 54 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 318.93 -1.07 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 328.93 -1.07 56 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 338.93 -1.07 57 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 348.93 -1.07 58 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 358.93 -1.07 59 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 368.93 -1.07 60 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 378.93 -1.07 61 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 388.93 -1.07 62 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 398.93 -1.07 63 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 408.93 -1.07 64 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 418.93 -1.07 65 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 428.92 -1.08 66 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 438.74 -1.26 66 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 448.92 -1.08 68 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 458.71 -1.29 68 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 468.92 -1.08 70 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 478.75 -1.25 70 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 488.92 -1.25 72 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 498.96 -1.20 73 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 508.96 -1.20 73 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 518.50 -1.50 72 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 528.50 -1.50 73 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 538.50 -1.50 73 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 548.50 -1.50 74 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 558.50 -1.50 75 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.07 -0.11 33 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.09 -0.15 33 0 0 0
30MAR27 230.00 P 1.04 1.04 1.04 0.13 -0.16 33 45 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.16 -0.19 33 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.21 -0.25 33 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.27 -0.28 33 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.33 -0.32 33 0 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.42 -0.38 33 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.52 -0.43 33 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.63 -0.48 33 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.78 -0.54 33 0 59 0
30MAR27 275.00 P 0.00 0.00 0.00 0.94 -0.62 33 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 1.11 -0.69 33 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 1.35 -0.73 33 0 9 0
30MAR27 290.00 P 0.00 0.00 0.00 1.59 -0.84 33 0 78 0
30MAR27 295.00 P 0.00 0.00 0.00 1.85 -0.93 33 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 2.21 -0.92 33 0 592 0
30MAR27 310.00 P 0.00 0.00 0.00 2.93 -0.96 32 0 192 0
30MAR27 320.00 P 0.00 0.00 0.00 3.96 -0.92 32 0 473 0
30MAR27 330.00 P 0.00 0.00 0.00 5.12 -1.08 32 0 1,298 0
30MAR27 340.00 P 6.81 6.81 6.81 6.30 -1.34 32 45 3,321 +45
30MAR27 350.00 P 0.00 0.00 0.00 7.93 -1.47 32 0 12,279 0
30MAR27 360.00 P 9.92 9.92 9.92 9.71 -1.65 31 45 6,905 +45
30MAR27 370.00 P 12.45 12.45 11.76 11.89 -1.78 31 91 3,735 -46
30MAR27 380.00 P 15.00 15.00 14.33 14.30 -1.89 31 236 3,810 +100
30MAR27 390.00 P 17.30 17.42 16.90 17.25 -1.87 31 151 4,190 +90
30MAR27 400.00 P 21.50 21.50 20.90 20.31 -1.94 31 49 21,242 0
30MAR27 410.00 P 0.00 0.00 0.00 24.00 -1.87 30 0 26,013 0
30MAR27 420.00 P 29.00 29.42 29.00 27.77 -1.87 30 80 13,450 +18
30MAR27 430.00 P 33.47 33.47 33.47 32.19 -1.81 30 40 6,300 +40
30MAR27 440.00 P 38.00 39.00 38.00 36.88 -1.53 30 44 5,670 +44
30MAR27 450.00 P 44.45 44.45 43.80 42.53 -1.34 30 243 5,334 +150
30MAR27 460.00 P 51.00 51.00 50.20 48.33 -1.19 30 125 3,641 0
30MAR27 470.00 P 57.00 57.00 54.61 54.36 -1.80 30 73 6,182 0
30MAR27 480.00 P 62.86 62.86 62.86 61.24 -1.62 31 1 6,700 0
30MAR27 490.00 P 70.00 70.00 70.00 68.33 -2.02 31 1 6,853 0
30MAR27 500.00 P 0.00 0.00 0.00 75.92 -1.68 31 0 7,483 0
30MAR27 510.00 P 0.00 0.00 0.00 83.78 +1.40 32 0 4,864 0
30MAR27 520.00 P 0.00 0.00 0.00 91.62 -1.21 32 0 3,325 0
30MAR27 530.00 P 0.00 0.00 0.00 99.67 -1.14 32 0 1,889 0
30MAR27 540.00 P 0.00 0.00 0.00 107.94 -1.18 32 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 116.36 -1.21 32 0 1,242 0
30MAR27 560.00 P 0.00 0.00 0.00 124.96 -1.21 33 0 2,572 0
30MAR27 570.00 P 0.00 0.00 0.00 133.72 -1.20 33 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 142.76 -1.21 33 0 1,250 0
30MAR27 590.00 P 153.30 153.30 153.30 151.79 -1.19 33 32 364 0
30MAR27 600.00 P 164.12 164.12 164.12 160.89 -1.18 33 2 2,620 +2
30MAR27 610.00 P 0.00 0.00 0.00 170.20 -1.16 33 0 706 0
30MAR27 620.00 P 0.00 0.00 0.00 179.71 -1.09 33 0 798 0
30MAR27 630.00 P 190.83 190.83 190.83 189.34 -1.13 34 90 2,218 +90
30MAR27 640.00 P 0.00 0.00 0.00 199.07 -1.29 34 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 209.15 -0.86 36 0 4,215 0
30MAR27 660.00 P 0.00 0.00 0.00 219.14 -0.86 37 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 229.30 -0.70 38 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 239.30 -0.77 39 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 248.94 -1.06 39 0 340 0
30MAR27 700.00 P 0.00 0.00 0.00 258.94 -1.06 40 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 268.94 -1.06 41 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 278.94 -1.06 42 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 288.94 -1.06 43 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 298.94 -1.06 44 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 308.93 -1.07 45 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 318.93 -1.07 46 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 328.93 -1.07 47 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 338.93 -1.07 48 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 348.93 -1.07 48 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 358.93 -1.07 49 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 368.93 -1.07 50 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 378.93 -1.07 51 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 388.93 -1.07 52 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 398.93 -1.07 53 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 408.93 -1.07 53 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 0.07 -0.33 28 0 21 0
29JUN27 225.00 P 0.00 0.00 0.00 0.09 -0.41 28 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.13 -0.48 28 0 50 0
29JUN27 235.00 P 0.00 0.00 0.00 0.16 -0.59 28 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.21 -0.67 28 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.27 -0.77 28 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.33 -0.91 27 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 0.42 -1.06 27 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 0.52 -1.25 27 0 32 0
29JUN27 265.00 P 0.00 0.00 0.00 0.63 -1.41 27 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 0.78 -1.63 27 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 0.94 -1.84 27 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 1.11 -2.04 27 0 1 0
29JUN27 285.00 P 4.45 4.54 4.40 1.35 -2.27 27 4 20 +4
29JUN27 290.00 P 4.70 4.70 4.70 1.59 -2.56 27 70 71 +70
29JUN27 295.00 P 0.00 0.00 0.00 1.85 -2.83 27 0 361 0
29JUN27 300.00 P 0.00 0.00 0.00 2.21 -3.01 27 0 948 0
29JUN27 310.00 P 0.00 0.00 0.00 3.12 -3.44 27 0 2,928 0
29JUN27 320.00 P 8.57 8.57 8.40 4.35 -3.81 28 46 650 +45
29JUN27 330.00 P 0.00 0.00 0.00 6.03 -3.88 28 0 514 0
29JUN27 340.00 P 11.61 11.61 11.61 7.99 -3.42 28 1 604 0
29JUN27 350.00 P 13.60 13.60 13.30 10.30 -3.50 29 2 720 +2
29JUN27 360.00 P 16.15 16.15 15.71 13.14 -3.08 29 54 1,357 +54
29JUN27 370.00 P 18.60 18.80 18.59 16.16 -2.99 30 91 2,309 +90
29JUN27 380.00 P 22.09 22.09 21.20 19.91 -2.30 30 146 1,371 +145
29JUN27 390.00 P 24.20 24.25 24.15 23.74 -1.89 30 245 1,204 +245
29JUN27 400.00 P 28.63 28.97 28.63 27.57 -1.82 30 93 1,159 +45
29JUN27 410.00 P 32.58 32.58 32.23 31.57 -1.68 30 22 1,725 -10
29JUN27 420.00 P 37.79 37.87 36.59 36.10 -1.64 30 202 2,316 +202
29JUN27 430.00 P 42.30 42.31 41.66 41.27 -0.97 31 268 1,850 +164
29JUN27 440.00 P 47.20 47.20 46.17 46.80 -0.40 31 139 3,661 +124
29JUN27 450.00 P 52.99 52.99 52.21 52.76 +0.33 31 83 1,800 +83
29JUN27 460.00 P 59.00 59.00 57.37 57.35 -0.89 31 56 1,078 +56
29JUN27 470.00 P 64.62 64.62 64.62 62.63 -1.78 30 40 1,604 -40
29JUN27 480.00 P 0.00 0.00 0.00 68.84 -2.07 30 0 820 0
29JUN27 490.00 P 0.00 0.00 0.00 76.48 -1.19 31 0 770 0
29JUN27 500.00 P 84.00 84.10 84.00 82.26 -1.27 30 20 2,887 0
29JUN27 510.00 P 0.00 0.00 0.00 90.44 -1.50 31 0 497 0
29JUN27 520.00 P 0.00 0.00 0.00 97.33 -2.15 31 0 718 0
29JUN27 530.00 P 106.59 106.59 106.59 104.40 -2.76 30 20 380 +20
29JUN27 540.00 P 0.00 0.00 0.00 111.77 -3.26 30 0 1,196 0
29JUN27 550.00 P 0.00 0.00 0.00 118.21 -4.85 29 0 550 0
29JUN27 560.00 P 0.00 0.00 0.00 127.50 -3.76 30 0 96 0
29JUN27 570.00 P 0.00 0.00 0.00 135.96 -3.31 30 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 144.60 -3.48 30 0 289 0
29JUN27 590.00 P 0.00 0.00 0.00 153.71 -2.64 30 1 79 +1
29JUN27 600.00 P 0.00 0.00 0.00 163.18 -1.91 31 0 4,969 0
29JUN27 610.00 P 0.00 0.00 0.00 173.06 -1.16 32 0 272 0
29JUN27 620.00 P 0.00 0.00 0.00 182.24 -0.89 32 0 376 0
29JUN27 630.00 P 191.65 191.75 191.65 191.75 -0.39 33 72 434 +72
29JUN27 640.00 P 0.00 0.00 0.00 200.44 -0.95 32 0 277 0
29JUN27 650.00 P 0.00 0.00 0.00 209.85 -0.96 32 0 1,011 0
29JUN27 660.00 P 0.00 0.00 0.00 219.17 -1.16 32 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 229.30 -0.70 33 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 239.30 -1.24 34 0 180 0
29JUN27 690.00 P 0.00 0.00 0.00 248.94 -1.35 34 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 258.94 -1.17 35 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 268.94 -1.06 36 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 278.94 -1.06 37 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 288.94 -1.06 38 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 298.94 -1.06 39 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 308.93 -1.07 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 318.93 -1.07 40 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 328.93 -1.07 41 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 338.93 -1.07 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 348.93 -1.07 43 0 0 0
TOTAL PUT 28,240 1,131,152 +5,857
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$ 140.000
28AUG26 87.50 C 0.00 0.00 0.00 52.52 -2.71 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 50.02 -2.71 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 47.52 -2.71 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 45.02 -2.71 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 42.52 -2.71 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 40.02 -2.71 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 37.52 -2.71 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.03 -2.70 106 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 32.53 -2.70 97 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 30.03 -2.71 88 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 27.53 -2.71 79 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 25.03 -2.71 70 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 22.53 -2.71 61 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 20.03 -2.71 53 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 17.53 -2.71 43 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 15.03 -2.71 0 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 12.53 -2.71 0 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 10.04 -2.71 33 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 7.58 -2.69 32 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 5.25 -2.61 32 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 3.21 -2.39 32 0 182 0
28AUG26 140.00 C 1.97 1.97 1.58 1.63 -2.01 31 9 867 -8
28AUG26 142.50 C 0.69 0.69 0.69 0.70 -1.35 32 5 1,317 0
28AUG26 145.00 C 0.46 0.46 0.46 0.24 -0.81 32 4 177 -4
28AUG26 147.50 C 0.00 0.00 0.00 0.07 -0.39 32 0 119 0
28AUG26 150.00 C 0.00 0.00 0.00 0.02 -0.17 33 0 190 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 -0.05 37 0 2,564 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 151 0
28AUG26 157.50 C 0.05 0.05 0.04 0.01 0.00 49 3 464 -3
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 69 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 77.54 -2.70 119 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 75.04 -2.70 112 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 72.54 -2.70 104 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.04 -2.70 94 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.54 -2.71 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.04 -2.71 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.54 -2.71 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.04 -2.71 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.55 -2.70 79 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.05 -2.70 73 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.55 -2.71 67 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 50.05 -2.71 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.55 -2.71 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.05 -2.71 0 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 42.55 -2.71 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 40.06 -2.70 53 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 37.56 -2.71 48 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 35.06 -2.71 44 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 32.56 -2.71 0 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 30.06 -2.71 0 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 27.56 -2.71 0 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 25.06 -2.71 0 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 22.57 -2.71 30 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 20.07 -2.71 26 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 17.59 -2.71 27 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 15.16 -2.70 27 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 12.83 -2.67 28 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 10.65 -2.61 27 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 8.70 -2.48 28 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 6.99 -2.31 27 0 128 0
29SEP26 137.50 C 5.93 5.93 5.93 5.69 -1.95 28 1 62 -1
29SEP26 140.00 C 4.32 4.32 4.32 4.32 -1.75 28 7 68 +7
29SEP26 142.50 C 0.00 0.00 0.00 3.37 -1.52 28 0 46 0
29SEP26 145.00 C 0.00 0.00 0.00 2.52 -1.34 28 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 1.85 -1.08 28 0 180 0
29SEP26 150.00 C 0.00 0.00 0.00 1.32 -0.91 28 0 68 0
29SEP26 152.50 C 0.00 0.00 0.00 0.93 -0.74 28 0 598 0
29SEP26 155.00 C 0.73 0.73 0.73 0.64 -0.60 28 5 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 0.43 -0.47 28 0 60 0
29SEP26 160.00 C 0.45 0.45 0.33 0.28 -0.37 28 10 36 -10
29SEP26 162.50 C 0.34 0.34 0.34 0.18 -0.30 28 3 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.12 -0.21 28 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.07 -0.16 28 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.05 -0.11 28 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 37.56 -2.71 41 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 35.06 -2.71 38 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 32.56 -2.71 34 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 30.06 -2.71 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 27.56 -2.72 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 25.08 -2.71 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 22.65 -2.68 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 20.30 -2.64 29 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 18.07 -2.57 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 15.98 -2.48 29 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 14.06 -2.34 29 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 12.28 -2.22 29 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 10.64 -2.11 29 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 9.04 -2.07 29 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 7.85 -1.74 29 0 38 0
29OCT26 140.00 C 0.00 0.00 0.00 6.46 -1.73 29 0 46 0
29OCT26 142.50 C 0.00 0.00 0.00 5.38 -1.47 29 0 33 0
29OCT26 145.00 C 5.25 5.25 5.25 4.49 -1.28 29 15 60 +15
29OCT26 147.50 C 0.00 0.00 0.00 3.66 -1.21 29 0 68 0
29OCT26 150.00 C 2.97 2.97 2.97 2.98 -1.08 29 2 76 0
29OCT26 152.50 C 2.38 2.38 2.38 2.41 -0.92 29 2 47 +2
29OCT26 155.00 C 0.00 0.00 0.00 1.95 -0.81 29 0 63 0
29OCT26 157.50 C 0.00 0.00 0.00 1.54 -0.70 29 0 165 0
29OCT26 160.00 C 0.00 0.00 0.00 1.26 -0.55 29 0 465 0
29OCT26 162.50 C 0.00 0.00 0.00 0.99 -0.52 29 0 25 0
29OCT26 165.00 C 0.00 0.00 0.00 0.76 -0.42 29 0 4 0
29OCT26 167.50 C 0.00 0.00 0.00 0.60 -0.35 29 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.45 -0.29 29 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 32.58 -2.70 31 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 30.14 -2.67 31 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 27.77 -2.63 31 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 25.26 -2.57 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 23.30 -2.51 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 21.25 -2.40 31 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 19.27 -2.35 31 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 17.41 -2.24 31 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 15.65 -2.15 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 13.97 -2.09 31 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 12.46 -1.92 31 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 10.98 -1.90 30 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 9.85 -1.46 31 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 8.55 -1.70 31 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 7.42 -1.45 31 0 0 0
27NOV26 145.00 C 6.98 6.98 6.98 6.44 -1.23 31 15 15 0
27NOV26 147.50 C 0.00 0.00 0.00 5.58 -1.21 31 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 4.71 -1.07 30 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 4.03 -0.95 30 0 57 0
27NOV26 155.00 C 3.60 3.60 3.60 3.47 -0.91 30 1 31 0
27NOV26 157.50 C 0.00 0.00 0.00 2.94 -0.81 31 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 2.50 -0.62 31 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 2.08 -0.68 31 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 1.76 -0.56 31 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 1.45 -0.52 31 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 1.22 -0.43 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 72.54 -2.70 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 70.04 -2.70 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.54 -2.71 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.04 -2.71 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.54 -2.71 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.04 -2.71 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.55 -2.70 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.05 -2.70 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 52.55 -2.71 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.05 -2.71 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.55 -2.71 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.05 -2.71 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 42.55 -2.71 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.07 -2.70 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 37.56 -2.71 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 35.17 -2.76 30 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 33.05 -2.58 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 30.83 -2.55 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 28.89 -2.29 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 26.58 -2.09 32 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 24.47 -2.35 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 22.52 -2.31 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 20.68 -2.22 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 18.92 -2.14 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.25 -2.07 31 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 15.68 -1.96 31 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 14.24 -1.84 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.82 -1.76 31 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 11.51 -1.65 31 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 10.35 -1.58 31 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 9.27 -1.36 31 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 8.18 -1.33 31 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 7.25 -1.23 31 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 6.41 -1.13 31 0 79 0
30DEC26 152.50 C 0.00 0.00 0.00 5.64 -1.04 31 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 5.02 -0.89 31 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 4.40 -0.81 31 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 3.88 -0.71 31 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 3.39 -0.65 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 2.96 -0.67 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.55 -0.65 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 2.23 -0.54 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.25 -2.76 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.88 -2.76 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.52 -2.40 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.17 -2.74 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 50.84 -2.39 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 48.54 -2.37 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.27 -2.34 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.03 -2.32 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 41.83 -2.28 35 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 39.66 -2.26 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.55 -2.20 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.35 -2.27 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.76 -1.79 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 31.71 -1.86 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.82 -1.80 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 27.98 -1.72 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.64 -2.28 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 23.99 -2.27 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.35 -2.26 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.86 -2.11 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.40 -2.11 32 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 18.00 -2.05 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.92 -1.73 33 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 15.65 -1.74 33 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 14.46 -1.65 33 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 13.34 -1.63 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 12.44 -1.40 33 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 11.45 -1.33 33 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 10.37 -1.41 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 9.51 -1.33 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 8.70 -1.27 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.12 -1.04 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.45 -1.02 33 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.65 -1.13 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.09 -1.07 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.54 -1.07 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.02 -1.04 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 49.69 -2.34 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 47.58 -2.58 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 45.44 -2.56 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 43.34 -2.18 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 41.30 -2.14 33 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 39.32 -2.07 33 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 37.37 -2.08 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 35.48 -2.04 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 33.56 -2.08 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 31.73 -2.08 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 30.36 -1.69 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 28.69 -1.66 33 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 27.11 -1.58 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 25.23 -1.86 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 24.12 -1.81 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 22.69 -1.80 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 21.12 -1.93 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 19.98 -1.66 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 18.64 -1.70 32 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 17.48 -1.57 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 16.38 -1.46 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 15.33 -1.42 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 14.23 -1.45 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 13.39 -1.29 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 12.55 -1.18 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 11.71 -1.14 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 10.99 -1.04 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 10.26 -1.04 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 10.18 -0.38 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 9.27 -1.08 33 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 8.68 -0.99 33 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 8.11 -0.95 33 0 0 0
TOTAL CALL 82 19,149 -2
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 180 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 151 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 141 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 132 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 123 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 114 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 105 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 97 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 89 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 80 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 57 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 41 0 697 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 33 0 230 0
28AUG26 132.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 244 0
28AUG26 135.00 P 0.00 0.00 0.00 0.22 +0.10 33 0 89 0
28AUG26 137.50 P 0.00 0.00 0.00 0.70 +0.33 33 0 157 0
28AUG26 140.00 P 1.45 1.63 1.21 1.69 +0.76 33 37 646 +30
28AUG26 142.50 P 0.00 0.00 0.00 3.19 +1.26 32 0 150 0
28AUG26 145.00 P 0.00 0.00 0.00 5.22 +1.88 32 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 7.55 +2.31 32 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 10.00 +2.55 0 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 12.50 +2.67 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 15.00 +2.70 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 17.50 +2.70 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 20.00 +2.70 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 22.50 +2.70 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 25.75 +3.45 135 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 28.32 +3.52 147 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 30.83 +3.53 156 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 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 71 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 30 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.02 0.00 29 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.03 0.00 28 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.06 0.00 28 0 430 0
29SEP26 117.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 335 0
29SEP26 120.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 169 0
29SEP26 122.50 P 0.00 0.00 0.00 0.38 +0.02 28 0 936 0
29SEP26 125.00 P 0.00 0.00 0.00 0.64 +0.06 28 0 246 0
29SEP26 127.50 P 1.32 1.32 1.28 1.02 +0.12 28 53 693 -40
29SEP26 130.00 P 1.80 1.80 1.80 1.55 +0.21 28 3 190 +3
29SEP26 132.50 P 0.00 0.00 0.00 2.25 +0.33 28 0 83 0
29SEP26 135.00 P 0.00 0.00 0.00 3.15 +0.50 28 0 19 0
29SEP26 137.50 P 4.50 4.50 4.34 4.26 +0.76 28 46 101 +25
29SEP26 140.00 P 0.00 0.00 0.00 5.55 +1.10 28 0 73 0
29SEP26 142.50 P 0.00 0.00 0.00 6.91 +1.03 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.60 +1.43 28 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 10.45 +1.50 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.46 +1.72 27 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 14.60 +1.93 27 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 16.84 +2.10 27 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 19.17 +2.25 28 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 21.55 +2.37 27 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 23.98 +2.48 27 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 27.09 +3.21 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 29.61 +2.92 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 32.12 +2.97 48 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.30 +0.06 30 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.44 +0.08 29 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.66 +0.13 29 0 10 0
29OCT26 120.00 P 0.00 0.00 0.00 0.94 +0.16 29 0 69 0
29OCT26 122.50 P 1.59 1.59 1.59 1.35 +0.26 30 10 112 +10
29OCT26 125.00 P 0.00 0.00 0.00 1.84 +0.30 30 0 75 0
29OCT26 127.50 P 0.00 0.00 0.00 2.46 +0.42 30 0 45 0
29OCT26 130.00 P 3.28 3.28 3.28 3.21 +0.52 30 1 93 +1
29OCT26 132.50 P 4.11 4.11 4.11 4.09 +0.63 30 2 90 0
29OCT26 135.00 P 5.06 5.06 5.06 5.06 +0.71 30 2 24 +2
29OCT26 137.50 P 0.00 0.00 0.00 6.31 +0.95 30 0 30 0
29OCT26 140.00 P 7.33 7.33 7.33 7.55 +1.04 30 15 103 +15
29OCT26 142.50 P 7.65 7.65 7.65 8.84 +1.07 29 5 218 +5
29OCT26 145.00 P 0.00 0.00 0.00 10.41 +1.26 29 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 12.12 +1.49 29 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 13.93 +1.63 29 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 15.86 +1.79 29 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 17.90 +1.91 29 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 20.01 +2.04 29 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 22.21 +2.16 29 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 24.96 +2.74 33 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 27.28 +2.85 34 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 29.63 +2.90 35 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 32.12 +2.74 37 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.39 +0.07 31 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.56 +0.11 31 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.78 +0.15 31 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.05 +0.18 31 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.41 +0.24 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 1.91 +0.38 31 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 2.43 +0.44 31 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 3.08 +0.48 31 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 3.83 +0.58 31 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 4.66 +0.64 31 0 20 0
27NOV26 132.50 P 0.00 0.00 0.00 5.62 +0.77 31 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 6.65 +0.80 31 0 22 0
27NOV26 137.50 P 0.00 0.00 0.00 7.76 +0.87 31 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 9.02 +0.98 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 10.65 +1.33 31 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 11.99 +1.24 31 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 13.59 +1.45 31 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 15.35 +1.62 31 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 17.14 +1.68 31 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 19.08 +1.85 31 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 21.05 +1.91 31 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 23.13 +2.04 31 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 25.24 +2.10 31 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 27.96 +2.72 34 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 30.20 +2.25 34 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 32.43 +2.38 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.33 +0.07 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 0.45 +0.08 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.62 +0.11 31 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.84 +0.15 31 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.09 +0.17 31 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.43 +0.25 31 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 1.81 +0.27 31 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.29 +0.36 31 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 2.92 +0.50 32 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.57 +0.50 32 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.32 +0.60 32 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 5.15 +0.67 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.10 +0.79 32 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.12 +0.85 32 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 8.10 +0.89 32 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 9.27 +1.11 31 0 30 0
30DEC26 140.00 P 0.00 0.00 0.00 10.55 +1.09 31 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 11.92 +1.18 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.62 +1.41 32 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 15.20 +1.51 32 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 16.69 +1.43 31 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 18.46 +1.59 31 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 20.25 +1.71 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 22.19 +1.86 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 24.14 +1.91 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 26.18 +2.00 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.35 +2.17 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 30.77 +1.94 33 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.97 +2.00 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.42 +0.04 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.54 +0.03 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.72 +0.05 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 0.91 +0.06 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.18 +0.10 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.45 +0.10 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.82 +0.15 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.19 +0.15 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.67 +0.22 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.17 +0.23 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.77 +0.32 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.42 +0.32 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.14 +0.39 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.13 +0.63 33 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 6.98 +0.47 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.00 +0.63 33 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 8.97 +0.56 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.03 +0.62 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 11.17 +0.87 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.38 +0.94 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.67 +1.02 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 14.88 +0.94 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.72 +1.42 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.26 +1.40 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 19.60 +1.23 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 21.22 +1.25 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.11 +1.52 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.83 +1.24 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 26.65 +1.26 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.54 +1.31 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.46 +1.34 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.51 +1.46 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.83 +1.80 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.29 +0.20 33 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 1.57 +0.21 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.91 +0.28 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.36 +0.37 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.79 +0.35 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.31 +0.43 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.83 +0.43 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.46 +0.54 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.14 +0.58 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.82 +0.58 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.67 +0.75 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 7.52 +0.75 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 8.40 +0.77 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 9.44 +0.94 34 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 10.49 +0.95 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 11.56 +0.97 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.80 +1.15 34 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 14.05 +1.17 34 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 15.32 +1.18 34 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 16.65 +1.25 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 17.98 +1.20 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 19.36 +1.12 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 20.85 +1.23 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 22.36 +1.37 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 23.87 +1.24 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 25.54 +1.07 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 27.24 +1.11 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 28.99 +1.16 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 30.78 +1.19 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 32.92 +1.54 34 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 34.50 +1.27 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 36.72 +1.63 34 0 0 0
TOTAL PUT 174 14,752 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.020
28AUG26 17.00 C 0.00 0.00 0.00 9.02 0.00 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.52 +0.04 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.02 +0.04 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.52 +0.04 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.02 +0.04 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.52 +0.03 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.03 +0.04 117 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.03 +0.04 96 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.03 +0.04 77 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 3.03 +0.04 58 0 215 0
28AUG26 24.00 C 0.00 0.00 0.00 2.03 +0.04 40 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 1.03 +0.03 21 0 855 0
28AUG26 26.00 C 0.19 0.21 0.19 0.20 -0.04 19 25 2,913 -22
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 3,484 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 661 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.05 -0.01 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.55 -0.02 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.06 0.00 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.57 0.00 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.07 +0.01 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.56 -0.01 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.08 -0.01 24 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.08 +0.04 0 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 3.09 +0.04 17 0 391 0
29SEP26 24.00 C 0.00 0.00 0.00 2.12 +0.03 17 0 324 0
29SEP26 25.00 C 0.00 0.00 0.00 1.29 +0.01 18 0 794 0
29SEP26 26.00 C 0.59 0.65 0.57 0.61 -0.01 17 45 1,615 +1
29SEP26 27.00 C 0.21 0.22 0.21 0.21 -0.03 16 65 2,419 +21
29SEP26 28.00 C 0.06 0.06 0.05 0.06 0.00 17 48 547 +16
29SEP26 29.00 C 0.02 0.02 0.02 0.02 0.00 18 9 233 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 25 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 36 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 9.11 +0.04 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.61 +0.04 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.11 +0.03 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.62 +0.04 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.12 +0.04 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.62 +0.04 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.08 -0.01 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.13 +0.04 17 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.15 +0.03 20 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.20 +0.03 20 0 2 0
29OCT26 24.00 C 0.00 0.00 0.00 2.31 +0.01 19 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.51 +0.01 18 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.93 0.00 19 1 68 +1
29OCT26 27.00 C 0.00 0.00 0.00 0.52 -0.01 19 0 264 0
29OCT26 28.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 345 0
29OCT26 29.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 0.00 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 7.62 +0.04 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.12 +0.04 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.62 +0.04 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.09 -0.08 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.13 +0.04 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.15 +0.03 19 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.21 +0.04 20 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.33 +0.02 19 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.59 +0.03 19 0 8 0
27NOV26 26.00 C 0.00 0.00 0.00 1.00 +0.02 19 0 38 0
27NOV26 27.00 C 0.00 0.00 0.00 0.61 +0.03 20 0 58 0
27NOV26 28.00 C 0.00 0.00 0.00 0.31 0.00 19 0 66 0
27NOV26 29.00 C 0.00 0.00 0.00 0.16 0.00 19 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 0.00 20 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 0.00 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 9.11 +0.04 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.61 +0.04 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.11 +0.03 0 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.62 +0.04 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.12 +0.04 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.62 +0.04 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.09 -0.08 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.13 +0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.19 -0.06 22 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.31 +0.02 22 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.44 +0.01 21 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.67 0.00 19 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.09 0.00 19 0 251 0
30DEC26 27.00 C 0.00 0.00 0.00 0.67 0.00 18 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.41 0.00 19 0 142 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 199 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 9.11 +0.04 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.61 +0.04 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.11 +0.03 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.62 +0.04 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.12 +0.04 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.62 +0.03 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.26 +0.09 29 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 5.32 +0.17 26 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.24 -0.06 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.45 -0.01 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.66 +0.01 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 2.06 -0.01 20 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.54 0.00 20 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 1.09 -0.04 19 0 79 0
30MAR27 28.00 C 0.00 0.00 0.00 0.81 0.00 20 0 52 0
30MAR27 29.00 C 0.00 0.00 0.00 0.57 0.00 20 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 0.00 20 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 0.00 19 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 21 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 0.00 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.11 +0.04 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.61 +0.04 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.11 +0.03 0 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.62 +0.04 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.13 +0.04 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.65 +0.04 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.26 +0.09 23 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.32 +0.05 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.40 -0.02 19 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 3.63 -0.02 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.95 -0.06 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 2.40 -0.11 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.90 +0.02 19 0 40 0
29JUN27 27.00 C 0.00 0.00 0.00 1.49 +0.02 19 0 12 0
29JUN27 28.00 C 0.00 0.00 0.00 1.15 +0.01 19 0 39 0
29JUN27 29.00 C 0.00 0.00 0.00 0.88 +0.01 20 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.66 -0.01 20 0 162 0
29JUN27 31.00 C 0.00 0.00 0.00 0.49 -0.01 20 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.36 +0.01 20 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.26 0.00 20 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.20 0.00 20 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
TOTAL CALL 193 21,555 +17
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 172 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 160 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,528 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,048 0
28AUG26 25.00 P 0.02 0.02 0.02 0.01 0.00 25 10 1,811 0
28AUG26 26.00 P 0.19 0.20 0.16 0.17 -0.06 19 16 879 -12
28AUG26 27.00 P 1.01 1.01 1.01 0.98 -0.05 0 2 88 0
28AUG26 28.00 P 0.00 0.00 0.00 1.98 -0.04 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.04 +0.02 118 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.00 -0.03 113 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.04 +0.01 150 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.04 +0.01 165 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.04 +0.02 179 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.04 +0.02 192 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 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 37 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,552 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.07 0.07 0.07 0.04 -0.01 17 25 1,723 +25
29SEP26 25.00 P 0.20 0.20 0.18 0.17 -0.02 17 13 2,023 +11
29SEP26 26.00 P 0.51 0.55 0.48 0.50 -0.04 16 34 900 +17
29SEP26 27.00 P 0.00 0.00 0.00 1.13 -0.05 16 0 1,089 0
29SEP26 28.00 P 0.00 0.00 0.00 2.00 -0.04 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.04 +0.02 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.00 -0.03 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.04 +0.01 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.04 +0.01 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.04 +0.02 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.04 +0.02 61 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.99 -0.03 57 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 37 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 30 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 134 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 195 0
29OCT26 24.00 P 0.25 0.25 0.25 0.18 -0.02 20 2 857 +2
29OCT26 25.00 P 0.52 0.52 0.52 0.42 -0.03 20 1 480 +1
29OCT26 26.00 P 0.99 0.99 0.99 0.81 -0.07 20 101 302 +101
29OCT26 27.00 P 0.00 0.00 0.00 1.39 -0.05 19 0 9 0
29OCT26 28.00 P 0.00 0.00 0.00 2.14 -0.05 19 0 4 0
29OCT26 29.00 P 0.00 0.00 0.00 3.02 -0.05 20 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.04 -0.13 30 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.00 -0.03 30 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.04 +0.01 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.04 +0.01 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.04 +0.02 44 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 0.00 21 0 50 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 0.18 0.00 20 0 184 0
27NOV26 24.00 P 0.00 0.00 0.00 0.39 -0.01 20 0 286 0
27NOV26 25.00 P 0.00 0.00 0.00 0.73 0.00 20 0 11 0
27NOV26 26.00 P 0.00 0.00 0.00 1.22 -0.05 19 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 1.83 -0.06 19 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.64 -0.02 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.51 -0.03 20 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.43 -0.03 20 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.49 0.00 26 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.41 -0.06 25 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.35 -0.04 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.35 -0.03 22 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.34 -0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 20 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 632 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 623 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 1,648 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 -0.04 19 0 2,367 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 -0.03 19 0 263 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 -0.04 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.95 -0.05 19 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.72 -0.02 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.55 -0.04 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.45 -0.05 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.50 0.00 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.48 0.00 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.42 -0.03 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.35 -0.04 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.34 -0.04 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.34 -0.03 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.33 -0.04 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 0.00 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 109 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 94 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 -0.03 20 0 630 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 -0.04 20 0 350 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.02 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.64 -0.05 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.25 -0.04 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 0.00 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.73 -0.05 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.58 -0.05 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.57 0.00 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.51 -0.01 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.48 0.00 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.47 +0.01 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.37 -0.02 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.34 -0.04 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.03 0.00 21 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.06 0.00 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 0.00 20 0 70 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 0.00 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 92 0
29JUN27 22.00 P 0.00 0.00 0.00 0.45 -0.01 20 0 113 0
29JUN27 23.00 P 0.00 0.00 0.00 0.70 -0.02 20 0 63 0
29JUN27 24.00 P 1.06 1.06 1.06 1.01 -0.04 20 10 201 +10
29JUN27 25.00 P 0.00 0.00 0.00 1.46 -0.02 20 0 44 0
29JUN27 26.00 P 0.00 0.00 0.00 1.97 -0.02 20 0 61 0
29JUN27 27.00 P 0.00 0.00 0.00 2.57 -0.02 21 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.25 -0.01 21 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.98 -0.02 21 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.72 -0.03 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.64 -0.02 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.51 -0.02 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.48 0.00 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.47 +0.01 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.37 -0.03 21 0 0 0
TOTAL PUT 214 32,209 +155
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$ 355.800
28AUG26 200.00 C 0.00 0.00 0.00 155.85 -4.59 177 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 150.85 -5.68 159 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 145.85 -5.61 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 140.85 -5.64 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 135.85 -5.67 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 130.85 -5.69 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 125.86 -5.65 145 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 120.86 -5.69 135 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 115.86 -5.67 125 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 110.86 -5.69 113 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 105.86 -4.65 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 100.86 -4.71 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 95.86 -4.63 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 90.86 -4.73 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 85.87 -4.73 95 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 80.87 -5.65 87 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 76.26 -5.29 136 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 70.87 -5.67 70 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 65.87 -4.83 57 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 60.87 -4.72 0 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 55.87 -4.03 0 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 45.87 -4.03 0 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 35.88 -4.03 37 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 25.90 -4.06 33 0 176 0
28AUG26 340.00 C 0.00 0.00 0.00 16.21 -4.09 34 0 611 0
28AUG26 350.00 C 6.89 6.89 6.89 8.14 -3.24 36 15 263 -15
28AUG26 360.00 C 4.40 4.40 2.24 2.73 -2.52 34 347 511 -181
28AUG26 370.00 C 1.95 1.95 0.61 0.57 -1.30 34 127 1,861 -9
28AUG26 380.00 C 0.40 0.40 0.15 0.07 -0.40 34 45 1,199 -49
28AUG26 390.00 C 0.15 0.15 0.06 0.01 -0.08 36 14 1,541 -14
28AUG26 400.00 C 0.05 0.05 0.05 0.01 -0.01 45 16 742 -16
28AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 53 0 705 0
28AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 62 0 556 0
28AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 69 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 77 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 84 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 92 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 99 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 105 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 112 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 118 0 252 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 125 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 131 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 143 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 148 0 17 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 159 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 165 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 170 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
04SEP26 280.00 C 0.00 0.00 0.00 76.85 - 85 0 0 -
04SEP26 282.50 C 0.00 0.00 0.00 74.20 -5.11 79 0 0 0
04SEP26 285.00 C 0.00 0.00 0.00 71.77 -4.77 78 0 0 0
04SEP26 287.50 C 0.00 0.00 0.00 69.24 -5.10 75 0 0 0
04SEP26 290.00 C 0.00 0.00 0.00 65.92 -5.93 0 0 0 0
04SEP26 292.50 C 0.00 0.00 0.00 63.54 -5.85 38 0 0 0
04SEP26 295.00 C 0.00 0.00 0.00 61.04 -5.87 35 0 0 0
04SEP26 297.50 C 0.00 0.00 0.00 58.54 -5.89 31 0 0 0
04SEP26 300.00 C 0.00 0.00 0.00 56.04 -4.03 0 0 0 0
04SEP26 305.00 C 0.00 0.00 0.00 51.05 -4.03 30 0 0 0
04SEP26 310.00 C 0.00 0.00 0.00 46.07 -4.04 31 0 0 0
04SEP26 315.00 C 0.00 0.00 0.00 41.11 -4.05 31 0 0 0
04SEP26 320.00 C 0.00 0.00 0.00 36.18 -4.08 31 0 0 0
04SEP26 325.00 C 0.00 0.00 0.00 31.34 -4.09 31 0 0 0
04SEP26 330.00 C 0.00 0.00 0.00 26.63 -4.09 31 0 0 0
04SEP26 335.00 C 0.00 0.00 0.00 22.13 -4.07 31 0 0 0
04SEP26 340.00 C 0.00 0.00 0.00 18.46 -2.81 34 0 0 0
04SEP26 345.00 C 0.00 0.00 0.00 14.52 -2.90 33 0 13 0
04SEP26 350.00 C 0.00 0.00 0.00 11.07 -2.88 32 0 0 0
04SEP26 355.00 C 0.00 0.00 0.00 8.15 -2.75 32 0 15 0
04SEP26 360.00 C 0.00 0.00 0.00 5.79 -2.51 32 0 0 0
04SEP26 365.00 C 3.79 4.21 3.75 3.96 -2.19 31 26 24 +22
04SEP26 370.00 C 0.00 0.00 0.00 2.60 -1.83 31 0 15 0
04SEP26 375.00 C 2.24 2.24 2.24 1.64 -1.46 31 5 59 -5
04SEP26 380.00 C 1.53 1.53 1.53 0.99 -1.11 31 9 21 -1
04SEP26 385.00 C 0.70 0.70 0.65 0.58 -0.81 31 30 37 +30
04SEP26 390.00 C 0.41 0.41 0.41 0.32 -0.62 31 15 15 +15
04SEP26 395.00 C 0.00 0.00 0.00 0.17 -0.41 31 0 0 0
04SEP26 400.00 C 0.00 0.00 0.00 0.09 -0.26 31 0 2 0
04SEP26 405.00 C 0.00 0.00 0.00 0.05 -0.16 32 0 0 0
04SEP26 410.00 C 0.00 0.00 0.00 0.03 -0.09 32 0 0 0
04SEP26 415.00 C 0.00 0.00 0.00 0.01 -0.06 31 0 0 0
04SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
04SEP26 425.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
04SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
04SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
04SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
04SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
04SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
04SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 156.56 -4.29 79 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 151.58 -4.95 76 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 146.56 -4.90 71 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 141.62 -4.87 70 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 136.64 -4.88 68 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 131.63 -4.91 64 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 126.84 -4.67 67 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 121.86 -4.69 64 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 116.77 -4.76 59 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 111.95 -4.60 60 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 107.00 -3.51 58 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 102.05 -4.65 56 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 97.10 -4.16 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 91.11 -6.31 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 86.21 -5.21 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 81.34 -5.21 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 76.85 -5.69 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 71.77 -5.04 33 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 66.76 -5.09 30 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 62.04 -6.05 33 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 57.27 -5.92 33 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 47.99 -4.09 33 0 466 0
29SEP26 320.00 C 0.00 0.00 0.00 39.25 -4.05 33 0 264 0
29SEP26 330.00 C 0.00 0.00 0.00 31.23 -3.94 33 0 312 0
29SEP26 340.00 C 0.00 0.00 0.00 24.12 -3.74 33 0 314 0
29SEP26 350.00 C 0.00 0.00 0.00 18.58 -2.84 34 0 775 0
29SEP26 360.00 C 15.76 15.76 13.14 13.39 -2.27 33 125 670 -40
29SEP26 370.00 C 11.63 11.63 9.23 9.43 -2.00 33 92 1,092 -18
29SEP26 380.00 C 7.23 7.23 6.12 6.38 -1.78 33 34 620 +17
29SEP26 390.00 C 6.10 6.10 3.99 4.18 -1.56 33 258 733 -52
29SEP26 400.00 C 4.00 4.00 2.62 2.65 -1.34 33 295 770 +63
29SEP26 410.00 C 2.56 2.60 1.80 1.62 -0.99 33 151 1,449 -13
29SEP26 420.00 C 1.45 1.45 1.34 0.97 -0.69 33 18 353 0
29SEP26 430.00 C 0.00 0.00 0.00 0.54 -0.49 33 0 401 0
29SEP26 440.00 C 0.74 0.74 0.74 0.30 -0.33 33 60 863 -60
29SEP26 450.00 C 0.00 0.00 0.00 0.17 -0.19 33 0 556 0
29SEP26 460.00 C 0.00 0.00 0.00 0.09 -0.12 33 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.05 -0.07 33 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.02 -0.05 32 0 140 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 36 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 38 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 39 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 49 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 97.64 -6.02 38 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 92.52 -6.26 34 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 87.80 -6.15 36 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 82.92 -6.24 34 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 78.22 -5.37 35 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 73.52 -5.35 34 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 68.87 -5.35 34 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 64.28 -5.68 34 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 59.31 -6.01 31 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 50.68 -4.08 31 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 43.74 -2.91 34 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 36.13 -3.03 33 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 29.26 -3.13 32 0 422 0
29OCT26 350.00 C 24.59 24.62 22.77 23.30 -2.30 32 17 636 0
29OCT26 360.00 C 21.43 21.43 17.57 18.32 -2.38 32 35 875 +12
29OCT26 370.00 C 16.48 16.49 13.50 14.14 -2.09 32 94 256 -13
29OCT26 380.00 C 10.40 10.40 10.40 10.81 -1.91 32 1 430 -1
29OCT26 390.00 C 0.00 0.00 0.00 8.04 -1.78 32 0 275 0
29OCT26 400.00 C 5.90 5.90 5.90 5.89 -1.78 32 15 105 0
29OCT26 410.00 C 4.44 4.52 4.41 4.24 -1.56 32 20 109 +20
29OCT26 420.00 C 3.71 3.71 3.71 3.01 -1.25 32 15 2,451 0
29OCT26 430.00 C 0.00 0.00 0.00 2.10 -1.00 32 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 1.40 -0.82 31 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.95 -0.58 31 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.64 -0.43 31 0 45 0
27NOV26 280.00 C 0.00 0.00 0.00 80.35 -4.11 36 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 75.85 -4.09 36 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 71.44 -4.07 35 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 67.14 -3.47 35 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 62.94 -5.54 35 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 54.05 -4.41 33 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 47.82 -3.14 35 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 40.81 -3.23 34 0 0 0
27NOV26 340.00 C 33.96 33.96 33.96 33.49 -4.23 33 15 15 +15
27NOV26 350.00 C 28.54 28.54 28.54 28.71 -2.35 34 11 30 0
27NOV26 360.00 C 24.82 24.82 24.62 23.76 -2.38 33 8 108 +8
27NOV26 370.00 C 20.53 20.53 20.42 19.45 -2.37 33 11 120 +10
27NOV26 380.00 C 17.02 17.02 16.83 15.75 -2.30 33 37 195 +15
27NOV26 390.00 C 13.88 13.88 12.90 12.62 -2.20 33 30 75 +30
27NOV26 400.00 C 10.47 10.47 10.47 10.02 -2.05 33 15 197 +2
27NOV26 410.00 C 0.00 0.00 0.00 7.89 -2.00 33 0 118 0
27NOV26 420.00 C 6.73 6.73 6.73 6.15 -1.94 33 15 46 +15
27NOV26 430.00 C 5.60 5.60 5.60 4.76 -1.87 33 3 100 0
27NOV26 440.00 C 0.00 0.00 0.00 3.54 -1.71 33 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 2.70 -1.31 33 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 2.04 -1.09 33 0 156 0
30DEC26 200.00 C 0.00 0.00 0.00 158.83 -5.61 53 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 153.97 -5.62 52 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 149.13 -5.61 51 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 143.61 -5.80 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 138.87 -5.95 44 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 133.97 -5.80 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 129.16 -6.17 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 124.47 -5.70 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 119.58 -6.23 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 114.84 -6.08 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 110.13 -5.45 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 105.44 -6.00 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 100.80 -5.98 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 96.31 -5.87 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 91.79 -5.84 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 87.31 -5.84 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 82.93 -5.65 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 78.62 -5.26 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 74.39 -5.57 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 70.29 -5.48 36 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 66.25 -5.43 35 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 57.58 -6.29 33 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 50.51 -4.40 33 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 45.19 -3.13 35 0 182 0
30DEC26 340.00 C 40.93 40.93 38.99 38.04 -4.23 33 30 255 +30
30DEC26 350.00 C 0.00 0.00 0.00 33.45 -3.31 34 0 1,225 0
30DEC26 360.00 C 0.00 0.00 0.00 28.52 -2.99 34 0 161 0
30DEC26 370.00 C 26.39 26.39 23.82 24.31 -3.01 34 59 368 +59
30DEC26 380.00 C 20.45 20.45 20.45 20.47 -2.19 34 27 616 +12
30DEC26 390.00 C 0.00 0.00 0.00 17.04 -2.23 34 0 2,798 0
30DEC26 400.00 C 14.24 14.24 14.24 14.23 -2.08 34 15 224 +15
30DEC26 410.00 C 11.80 11.80 11.80 11.77 -1.96 34 10 450 0
30DEC26 420.00 C 10.10 10.10 10.10 9.68 -1.98 34 2 192 0
30DEC26 430.00 C 0.00 0.00 0.00 7.91 -2.07 34 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 6.44 -2.01 33 0 326 0
30DEC26 450.00 C 5.40 5.40 5.40 5.06 -1.75 33 25 839 +25
30DEC26 460.00 C 0.00 0.00 0.00 4.08 -1.53 33 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 3.28 -1.33 33 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 2.62 -1.16 33 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 2.15 -1.02 33 0 284 0
30DEC26 500.00 C 0.00 0.00 0.00 1.66 -0.85 33 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 1.31 -0.72 33 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.03 -0.62 33 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.81 -0.52 33 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.64 -0.43 33 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.50 -0.36 33 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.39 -0.30 33 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.30 -0.25 33 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.23 -0.21 33 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.18 -0.17 33 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.15 -0.14 33 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.11 -0.11 33 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.08 -0.10 33 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.06 -0.08 33 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.05 -0.06 33 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.04 -0.05 33 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 161.16 -6.10 46 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 156.44 -6.11 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 151.63 -6.18 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 147.03 -6.09 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 142.28 -6.16 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 137.73 -5.25 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 133.04 -6.18 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 128.56 -6.07 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 124.05 -5.94 40 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 119.60 -5.59 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 115.18 -5.66 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 110.81 -5.55 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 106.52 -5.43 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 102.29 -3.33 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 98.15 -5.19 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 93.95 -3.38 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 89.96 -5.18 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 86.04 -5.12 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 82.20 -5.07 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 78.46 -4.83 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 74.68 -3.44 36 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 67.77 -4.57 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 61.15 -3.01 35 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 55.43 -2.09 36 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 49.66 -2.84 35 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 44.18 -3.11 35 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 39.41 -2.00 35 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 35.08 -2.30 35 0 215 0
30MAR27 380.00 C 0.00 0.00 0.00 31.15 -1.86 35 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 27.64 -1.80 35 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 24.47 -1.73 35 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 21.65 -1.61 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 19.08 -1.53 35 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 16.73 -2.18 35 0 72 0
30MAR27 440.00 C 0.00 0.00 0.00 14.64 -1.78 35 0 1,384 0
30MAR27 450.00 C 0.00 0.00 0.00 12.42 -2.21 34 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 10.83 -2.05 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 9.43 -2.22 34 0 640 0
30MAR27 480.00 C 0.00 0.00 0.00 8.19 -1.74 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 7.11 -1.59 34 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 6.16 -1.46 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 5.33 -1.33 34 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 4.61 -1.21 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 3.98 -1.10 34 0 5 0
30MAR27 540.00 C 0.00 0.00 0.00 3.44 -0.99 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 2.96 -0.89 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 2.55 -0.80 34 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 2.19 -0.73 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 1.89 -0.65 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 1.62 -0.58 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 1.39 -0.52 34 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.19 -0.47 34 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.02 -0.42 34 0 15 0
29JUN27 260.00 C 0.00 0.00 0.00 112.29 -4.51 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 108.34 -4.62 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 104.43 -4.58 38 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 100.23 -4.80 38 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 96.82 -4.44 38 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 92.78 -4.84 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 89.21 -3.67 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 85.74 -4.62 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 82.33 -4.05 37 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 75.74 -4.48 36 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 69.56 -4.33 36 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 64.24 -2.29 36 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 58.75 -2.25 36 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 53.65 -1.92 36 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 48.98 -2.07 36 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 44.69 -1.89 36 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 40.61 -1.96 35 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 36.98 -1.91 35 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 33.78 -1.71 36 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 30.61 -1.77 36 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 27.85 -1.69 36 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 25.11 -2.00 35 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 23.00 -1.42 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 20.19 -1.63 35 0 33 0
29JUN27 460.00 C 0.00 0.00 0.00 18.23 -1.75 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 16.45 -1.64 35 0 18 0
29JUN27 480.00 C 15.50 15.50 15.50 14.83 -1.54 35 1 21 +1
TOTAL CALL 2,193 53,145 -71
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 201 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 177 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 127 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 120 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 114 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 108 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 101 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 95 0 377 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 89 0 341 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 82 0 404 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 517 0
28AUG26 295.00 P 0.17 0.17 0.14 0.01 0.00 70 75 472 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 685 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 977 0
28AUG26 320.00 P 0.31 0.32 0.19 0.01 0.00 42 53 679 +7
28AUG26 330.00 P 0.35 0.40 0.25 0.03 -0.02 34 155 964 -73
28AUG26 340.00 P 0.52 0.84 0.47 0.34 -0.07 34 132 3,128 -66
28AUG26 350.00 P 1.55 2.67 1.55 1.97 +0.09 33 334 920 -67
28AUG26 360.00 P 5.67 7.60 5.22 6.57 +0.90 32 168 605 -79
28AUG26 370.00 P 0.00 0.00 0.00 14.69 +2.33 34 1 823 0
28AUG26 380.00 P 22.00 26.00 22.00 24.23 +3.94 34 12 730 -12
28AUG26 390.00 P 0.00 0.00 0.00 34.20 +3.96 0 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 44.20 +4.00 0 0 31 -47
28AUG26 410.00 P 0.00 0.00 0.00 54.20 +4.00 0 0 37 0
28AUG26 420.00 P 0.00 0.00 0.00 64.46 +4.26 93 0 17 0
28AUG26 430.00 P 0.00 0.00 0.00 74.46 +4.26 105 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 84.42 +4.22 112 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 94.45 +4.25 124 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 104.45 +4.25 134 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 114.45 +4.25 143 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 124.45 +4.25 153 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 134.45 +4.25 162 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 144.52 +4.32 175 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 154.45 +4.25 179 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 164.45 +4.25 187 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 174.46 +4.26 196 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 184.45 +4.25 202 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 194.45 +4.25 210 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 204.41 +4.21 213 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 214.44 +4.24 223 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 224.44 +4.24 230 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 234.44 +4.24 237 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 244.44 +4.24 244 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 254.44 +4.24 251 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 264.44 +4.24 258 0 0 0
04SEP26 280.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
04SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
04SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
04SEP26 290.00 P 0.20 0.20 0.20 0.01 0.00 42 15 15 +15
04SEP26 292.50 P 0.24 0.24 0.24 0.01 0.00 40 15 15 +15
04SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
04SEP26 297.50 P 0.27 0.27 0.27 0.01 0.00 37 22 22 +22
04SEP26 300.00 P 0.25 0.29 0.25 0.01 0.00 35 31 77 +1
04SEP26 305.00 P 0.30 0.30 0.30 0.01 -0.01 32 15 15 +15
04SEP26 310.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
04SEP26 315.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
04SEP26 320.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 22 0
04SEP26 325.00 P 0.74 0.74 0.74 0.29 -0.06 31 15 17 +15
04SEP26 330.00 P 0.84 0.84 0.84 0.58 -0.07 31 2 2 +2
04SEP26 335.00 P 1.58 1.58 1.58 1.09 -0.04 31 15 15 +15
04SEP26 340.00 P 1.90 2.62 1.90 1.91 +0.03 31 46 42 +27
04SEP26 345.00 P 3.00 3.00 3.00 2.93 -0.03 30 1 55 0
04SEP26 350.00 P 5.15 5.30 4.83 4.55 +0.12 30 20 25 +20
04SEP26 355.00 P 7.00 7.70 7.00 6.65 +0.33 30 2 18 +1
04SEP26 360.00 P 0.00 0.00 0.00 9.27 +0.57 30 0 27 0
04SEP26 365.00 P 14.00 14.00 14.00 12.41 +0.82 29 15 15 +15
04SEP26 370.00 P 0.00 0.00 0.00 15.98 +1.06 28 0 15 0
04SEP26 375.00 P 0.00 0.00 0.00 20.01 +1.34 27 0 15 0
04SEP26 380.00 P 0.00 0.00 0.00 24.95 +2.18 31 0 0 0
04SEP26 385.00 P 0.00 0.00 0.00 29.57 +3.19 31 0 0 0
04SEP26 390.00 P 0.00 0.00 0.00 34.35 +3.47 31 0 0 0
04SEP26 395.00 P 0.00 0.00 0.00 39.24 +3.68 31 0 0 0
04SEP26 400.00 P 0.00 0.00 0.00 44.20 +3.84 0 0 0 0
04SEP26 405.00 P 0.00 0.00 0.00 49.20 +3.95 0 0 0 0
04SEP26 410.00 P 0.00 0.00 0.00 54.20 +3.99 0 0 0 0
04SEP26 415.00 P 0.00 0.00 0.00 59.20 +4.00 0 0 0 0
04SEP26 420.00 P 0.00 0.00 0.00 64.46 +4.26 54 0 0 0
04SEP26 425.00 P 0.00 0.00 0.00 69.46 +4.26 57 0 0 0
04SEP26 430.00 P 0.00 0.00 0.00 74.46 +4.26 60 0 0 0
04SEP26 435.00 P 0.00 0.00 0.00 79.48 +4.28 63 0 0 0
04SEP26 440.00 P 0.00 0.00 0.00 84.46 +4.26 66 0 0 0
04SEP26 445.00 P 0.00 0.00 0.00 89.46 +4.26 69 0 0 0
04SEP26 450.00 P 0.00 0.00 0.00 94.46 +4.26 72 0 0 0
04SEP26 455.00 P 0.00 0.00 0.00 99.55 +3.80 77 0 0 0
04SEP26 460.00 P 0.00 0.00 0.00 104.45 +4.25 77 0 0 0
04SEP26 465.00 P 0.00 0.00 0.00 109.52 +4.32 82 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 56 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 47 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29SEP26 265.00 P 0.48 0.48 0.48 0.02 0.00 33 3 25 +3
29SEP26 270.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 75 0
29SEP26 275.00 P 0.58 0.58 0.58 0.06 -0.01 33 2 91 +2
29SEP26 280.00 P 0.67 0.67 0.67 0.10 -0.02 33 30 313 +30
29SEP26 285.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.25 -0.05 33 0 277 0
29SEP26 295.00 P 1.13 1.22 1.13 0.42 -0.05 33 110 282 +11
29SEP26 300.00 P 1.40 1.40 1.40 0.64 -0.06 33 1 658 -1
29SEP26 310.00 P 0.00 0.00 0.00 1.37 -0.06 33 0 1,343 0
29SEP26 320.00 P 2.97 3.37 2.97 2.63 -0.04 33 148 1,056 +123
29SEP26 330.00 P 4.74 5.38 4.58 4.67 +0.12 33 245 1,192 +128
29SEP26 340.00 P 7.96 7.96 7.30 7.30 -0.05 32 8 895 +7
29SEP26 350.00 P 10.54 12.09 10.54 11.05 -0.02 32 50 802 +27
29SEP26 360.00 P 15.56 17.35 15.56 16.05 +0.25 32 201 1,597 +174
29SEP26 370.00 P 0.00 0.00 0.00 22.42 +0.75 33 0 1,114 0
29SEP26 380.00 P 27.95 30.00 27.95 29.51 +1.86 33 2 719 +2
29SEP26 390.00 P 0.00 0.00 0.00 36.31 +1.24 29 0 974 0
29SEP26 400.00 P 0.00 0.00 0.00 45.99 +2.79 33 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 55.07 +3.16 33 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 64.84 +3.77 35 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 75.11 +4.54 41 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 84.46 +4.16 39 0 290 -199
29SEP26 450.00 P 0.00 0.00 0.00 94.46 +4.26 42 0 84 0
29SEP26 460.00 P 0.00 0.00 0.00 104.45 +3.75 45 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 114.45 +4.25 48 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 124.45 +4.25 51 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 134.45 +4.25 54 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 144.52 +4.32 58 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 154.45 +4.25 60 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 164.45 +4.11 62 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 174.46 +4.26 65 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 184.45 +4.25 68 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 194.45 +4.25 70 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 204.41 +4.21 72 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 214.44 +4.24 75 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 224.44 +4.24 77 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 234.44 +4.24 79 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 244.44 +4.24 82 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 254.44 +4.24 84 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 264.44 +4.24 86 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 274.20 +4.00 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 284.20 +4.00 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 294.20 +4.00 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 304.20 +4.00 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 314.20 +4.00 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 324.20 +4.00 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 334.20 +4.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 344.20 +4.00 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.40 -0.05 31 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 0.56 -0.07 31 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 0.79 -0.08 31 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 1.10 -0.08 31 0 156 0
29OCT26 295.00 P 0.00 0.00 0.00 1.50 -0.09 32 0 122 0
29OCT26 300.00 P 2.88 2.88 2.88 2.02 -0.09 32 3 148 +3
29OCT26 310.00 P 4.00 4.17 4.00 3.37 -0.07 32 27 298 -4
29OCT26 320.00 P 5.51 6.00 5.51 5.32 0.00 32 12 365 0
29OCT26 330.00 P 8.38 8.38 8.38 8.03 +0.17 32 10 404 +10
29OCT26 340.00 P 0.00 0.00 0.00 11.12 -0.03 31 0 590 0
29OCT26 350.00 P 14.99 15.54 14.99 15.18 -0.07 31 16 480 +15
29OCT26 360.00 P 19.77 20.54 19.77 20.14 -0.02 31 27 619 +1
29OCT26 370.00 P 0.00 0.00 0.00 25.96 +0.63 31 0 345 0
29OCT26 380.00 P 0.00 0.00 0.00 33.04 +1.59 31 0 52 0
29OCT26 390.00 P 0.00 0.00 0.00 40.15 +1.68 31 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 48.36 +2.27 31 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 56.84 +2.60 31 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 66.20 +3.37 33 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 75.55 +4.45 34 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 84.59 +3.88 32 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 94.46 +3.87 33 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 104.45 +3.75 36 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 1.64 -0.25 33 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 2.11 -0.30 33 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 2.71 -0.23 33 0 5 0
27NOV26 295.00 P 4.49 4.49 4.49 3.41 -0.37 33 15 22 +14
27NOV26 300.00 P 5.28 5.28 4.94 4.15 -0.38 33 25 90 +25
27NOV26 310.00 P 0.00 0.00 0.00 6.11 -0.41 33 0 62 0
27NOV26 320.00 P 9.30 9.30 9.00 8.67 -0.40 33 16 73 +16
27NOV26 330.00 P 11.72 12.21 11.72 11.60 -0.51 33 30 74 +30
27NOV26 340.00 P 0.00 0.00 0.00 15.15 -0.58 32 0 186 0
27NOV26 350.00 P 18.79 20.28 18.79 19.43 -0.58 32 124 271 +114
27NOV26 360.00 P 25.37 25.37 25.37 24.43 -0.53 32 15 69 +15
27NOV26 370.00 P 0.00 0.00 0.00 30.61 -0.46 33 0 86 0
27NOV26 380.00 P 0.00 0.00 0.00 36.98 +0.65 33 0 10 0
27NOV26 390.00 P 44.04 44.04 44.04 44.04 +1.06 33 15 16 +15
27NOV26 400.00 P 0.00 0.00 0.00 51.58 +1.47 33 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 59.55 +1.71 33 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 68.58 +3.30 34 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 77.12 +2.08 34 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 86.30 +2.57 34 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 95.67 +2.92 35 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 105.06 +3.20 35 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.11 -0.05 33 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.17 -0.05 33 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.23 -0.08 33 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.33 -0.08 33 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.43 -0.13 33 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.59 -0.13 33 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 0.77 -0.18 33 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.01 -0.18 33 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.28 -0.24 33 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 1.64 -0.25 33 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.02 -0.30 33 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 2.55 -0.30 33 0 133 0
30DEC26 280.00 P 0.00 0.00 0.00 3.07 -0.34 33 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 3.78 -0.37 33 0 147 0
30DEC26 290.00 P 0.00 0.00 0.00 4.51 -0.38 33 0 221 0
30DEC26 295.00 P 0.00 0.00 0.00 5.57 -0.41 33 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 6.58 -0.42 34 0 313 0
30DEC26 310.00 P 0.00 0.00 0.00 9.01 -0.42 34 0 380 0
30DEC26 320.00 P 0.00 0.00 0.00 11.33 -0.79 33 0 1,029 0
30DEC26 330.00 P 15.45 15.45 15.45 14.83 -0.43 33 15 137 +15
30DEC26 340.00 P 0.00 0.00 0.00 18.62 -0.75 33 0 261 0
30DEC26 350.00 P 22.55 22.61 22.55 23.07 -0.62 32 2 2,469 0
30DEC26 360.00 P 0.00 0.00 0.00 28.14 0.00 32 0 2,226 0
30DEC26 370.00 P 0.00 0.00 0.00 33.81 -0.57 32 0 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 40.36 +0.18 33 0 138 0
30DEC26 390.00 P 0.00 0.00 0.00 47.19 +0.58 33 0 2,372 0
30DEC26 400.00 P 55.43 55.43 55.43 53.59 -0.46 32 30 993 +30
30DEC26 410.00 P 0.00 0.00 0.00 63.05 +2.08 34 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 71.17 +2.39 34 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 79.54 +3.16 34 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 88.22 +4.07 35 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 97.07 +3.66 34 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 106.26 +4.40 35 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 115.11 +4.60 33 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 124.61 +3.22 33 0 46 0
30DEC26 490.00 P 0.00 0.00 0.00 134.45 +3.54 34 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 144.52 +3.97 36 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 154.45 +4.12 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 164.45 +4.11 39 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 174.46 +4.26 40 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 184.45 +4.25 42 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 194.45 +4.25 43 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 204.41 +4.21 44 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 214.44 +4.24 46 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 224.44 +4.24 48 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 234.44 +4.24 49 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 244.44 +4.24 50 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 254.44 +4.24 52 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 264.44 +4.24 53 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 274.20 +4.00 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 284.20 +4.00 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 294.20 +4.00 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 304.20 +4.00 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 314.20 +4.00 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 324.20 +4.00 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 334.20 +4.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 344.20 +4.00 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.32 -0.06 34 0 29 0
30MAR27 205.00 P 0.00 0.00 0.00 0.43 -0.06 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.55 -0.09 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.72 -0.08 34 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.89 -0.11 34 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.14 -0.12 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.39 -0.12 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.72 -0.16 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.10 -0.16 34 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.49 -0.19 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.03 -0.20 34 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 3.57 -0.20 34 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 4.20 -0.22 34 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 4.95 -0.22 34 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 5.87 -0.06 35 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 6.79 -0.24 35 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 7.83 -0.24 35 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 8.87 -0.12 35 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 10.09 +0.12 35 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 11.44 -0.22 35 0 82 0
30MAR27 300.00 P 0.00 0.00 0.00 12.79 -0.23 35 0 273 0
30MAR27 310.00 P 0.00 0.00 0.00 16.00 +0.12 35 0 767 0
30MAR27 320.00 P 0.00 0.00 0.00 19.19 -0.28 35 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 22.88 -0.22 34 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 27.04 -0.53 34 0 289 0
30MAR27 350.00 P 32.00 32.00 32.00 31.69 -0.49 34 15 1,632 +15
30MAR27 360.00 P 0.00 0.00 0.00 36.81 -0.44 34 0 1,809 0
30MAR27 370.00 P 0.00 0.00 0.00 42.40 -0.36 34 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 48.98 +1.40 34 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 54.91 +0.65 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 61.84 +2.16 34 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 69.77 +3.04 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 77.31 +2.57 35 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 85.12 +2.75 34 0 152 0
30MAR27 440.00 P 0.00 0.00 0.00 93.00 +1.57 34 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 101.55 +3.12 35 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 109.98 +4.02 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 119.37 +4.51 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 128.26 +4.94 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 136.75 +4.19 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 145.93 +4.23 34 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 154.76 +4.04 33 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 164.45 +3.72 33 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 174.52 +3.50 34 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 184.45 +3.76 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 194.45 +4.02 36 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 204.41 +4.15 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 214.44 +4.24 39 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 224.44 +4.24 40 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 234.44 +4.24 41 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 244.44 +4.24 42 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 254.44 +4.24 43 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 264.44 +4.24 44 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 7.94 +0.20 35 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 9.00 +0.20 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 10.06 +0.20 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 11.21 +0.27 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 12.58 +0.31 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 13.85 +0.22 35 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 15.07 +0.25 35 0 11 0
29JUN27 295.00 P 0.00 0.00 0.00 16.91 +0.46 36 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 18.57 +0.39 36 0 2,204 0
29JUN27 310.00 P 0.00 0.00 0.00 21.81 +0.14 35 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 25.62 +0.06 35 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 29.67 -0.01 35 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 34.06 +0.03 35 0 125 0
29JUN27 350.00 P 0.00 0.00 0.00 38.85 +0.09 35 0 266 0
29JUN27 360.00 P 44.40 44.40 44.40 43.90 +0.02 35 1 191 +1
29JUN27 370.00 P 0.00 0.00 0.00 49.57 +0.20 35 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 55.11 +0.73 34 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 61.56 +0.45 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 68.49 +0.55 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 75.89 +2.19 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 83.12 +2.31 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 91.23 +3.07 36 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 98.12 +2.41 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 106.00 +2.61 35 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 114.78 +3.12 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 122.42 +2.91 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 131.55 +3.71 35 0 5 0
TOTAL PUT 2,342 73,627 +448
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS UBR - UBTECH ROBOTICS CLOSING PRICE HK$ 81.400
28AUG26 57.50 C 0.00 0.00 0.00 23.91 +1.74 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.41 +1.74 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.92 +1.74 103 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.42 +1.73 88 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.93 +1.69 84 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.47 +1.60 84 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.08 +1.43 84 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 6.84 +1.19 83 0 20 0
28AUG26 77.50 C 0.00 0.00 0.00 4.74 +0.82 78 0 20 0
28AUG26 80.00 C 0.00 0.00 0.00 3.16 +0.58 81 0 0 0
28AUG26 82.50 C 1.63 1.63 1.63 1.93 +0.30 82 16 0 -16
28AUG26 85.00 C 0.00 0.00 0.00 1.11 +0.12 83 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.61 +0.07 84 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 0.29 +0.01 84 0 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.13 -0.01 84 0 29 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 -0.01 85 0 61 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.01 83 0 236 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 44 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 172 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 125 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 119 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 54 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
04SEP26 60.00 C 0.00 0.00 0.00 21.51 - 87 0 0 -
04SEP26 61.00 C 0.00 0.00 0.00 20.54 - 88 0 0 -
04SEP26 62.00 C 0.00 0.00 0.00 19.57 - 87 0 0 -
04SEP26 63.00 C 0.00 0.00 0.00 18.61 - 87 0 0 -
04SEP26 64.00 C 0.00 0.00 0.00 17.67 +1.58 88 0 0 0
04SEP26 65.00 C 0.00 0.00 0.00 16.42 +1.24 0 0 0 0
04SEP26 66.00 C 0.00 0.00 0.00 15.49 +1.19 58 0 0 0
04SEP26 67.00 C 0.00 0.00 0.00 14.90 +1.46 87 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 14.02 +1.43 88 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 13.15 +1.37 88 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 12.31 +1.32 88 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 11.49 +1.27 88 0 0 0
04SEP26 72.00 C 0.00 0.00 0.00 10.69 +1.20 88 0 0 0
04SEP26 73.00 C 0.00 0.00 0.00 9.93 +1.15 88 0 0 0
04SEP26 74.00 C 0.00 0.00 0.00 9.19 +1.08 88 0 0 0
04SEP26 75.00 C 0.00 0.00 0.00 8.49 +1.02 88 0 0 0
04SEP26 76.00 C 0.00 0.00 0.00 7.82 +1.03 88 0 0 0
04SEP26 77.00 C 0.00 0.00 0.00 6.96 +0.74 83 0 0 0
04SEP26 78.00 C 0.00 0.00 0.00 6.54 +0.88 87 0 0 0
04SEP26 79.00 C 0.00 0.00 0.00 5.96 +0.80 87 0 0 0
04SEP26 80.00 C 0.00 0.00 0.00 5.43 +0.74 87 0 0 0
04SEP26 81.00 C 0.00 0.00 0.00 4.92 +0.72 87 0 0 0
04SEP26 82.00 C 0.00 0.00 0.00 4.46 +0.63 87 0 0 0
04SEP26 83.00 C 0.00 0.00 0.00 4.02 +0.52 87 0 0 0
04SEP26 84.00 C 0.00 0.00 0.00 3.62 +0.46 87 0 0 0
04SEP26 85.00 C 0.00 0.00 0.00 3.26 +0.44 87 0 0 0
04SEP26 86.00 C 0.00 0.00 0.00 2.93 +0.40 88 0 0 0
04SEP26 87.00 C 0.00 0.00 0.00 2.63 +0.36 88 0 15 0
04SEP26 88.00 C 0.00 0.00 0.00 2.37 +0.33 88 0 0 0
04SEP26 89.00 C 0.00 0.00 0.00 2.11 +0.27 89 0 30 0
04SEP26 90.00 C 1.62 1.62 1.62 1.89 +0.24 89 20 20 +5
04SEP26 91.00 C 0.00 0.00 0.00 1.67 +0.21 89 0 9 0
04SEP26 92.00 C 0.00 0.00 0.00 1.47 +0.18 89 0 15 0
04SEP26 93.00 C 0.00 0.00 0.00 1.30 +0.17 89 0 0 0
04SEP26 94.00 C 0.00 0.00 0.00 1.14 +0.14 89 0 0 0
04SEP26 95.00 C 0.00 0.00 0.00 0.99 +0.12 88 0 0 0
04SEP26 96.00 C 0.00 0.00 0.00 0.87 +0.10 89 0 14 0
04SEP26 97.00 C 0.00 0.00 0.00 0.76 +0.09 89 0 15 0
04SEP26 98.00 C 0.00 0.00 0.00 0.66 +0.08 89 0 3 0
04SEP26 99.00 C 0.00 0.00 0.00 0.57 +0.08 88 0 0 0
04SEP26 100.00 C 0.00 0.00 0.00 0.49 +0.06 88 0 0 0
04SEP26 101.00 C 0.00 0.00 0.00 0.41 +0.04 88 0 0 0
04SEP26 102.00 C 0.00 0.00 0.00 0.36 +0.04 88 0 52 0
04SEP26 103.00 C 0.00 0.00 0.00 0.31 +0.03 88 0 15 0
04SEP26 104.00 C 0.00 0.00 0.00 0.26 +0.02 88 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 24.09 +1.46 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.83 +1.41 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.63 +1.39 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.49 +1.40 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.33 +0.89 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.92 +1.25 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.18 +1.15 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.59 +1.05 70 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.14 +1.12 70 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.68 +0.85 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.53 +0.70 68 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 5.56 +0.61 69 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 4.72 +0.55 70 0 705 0
29SEP26 90.00 C 0.00 0.00 0.00 3.95 +0.44 70 0 1,062 0
29SEP26 92.50 C 0.00 0.00 0.00 3.33 +0.36 70 0 251 0
29SEP26 95.00 C 0.00 0.00 0.00 2.82 +0.35 71 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 2.33 +0.30 71 0 21 0
29SEP26 100.00 C 2.25 2.25 2.25 1.91 +0.25 71 1 20 +1
29SEP26 102.50 C 0.00 0.00 0.00 1.56 +0.21 71 0 35 0
29SEP26 105.00 C 0.00 0.00 0.00 1.27 +0.20 71 0 135 0
29SEP26 107.50 C 0.00 0.00 0.00 1.00 +0.14 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.81 +0.11 70 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.65 +0.09 70 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.52 +0.07 70 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.42 +0.06 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.13 +1.71 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.69 +1.13 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.57 +1.23 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.61 +1.30 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.71 +1.18 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 15.06 +0.68 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.52 +0.64 62 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.46 +1.31 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.92 +0.94 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.67 +0.81 64 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 8.54 +0.68 64 0 15 0
29OCT26 85.00 C 7.38 7.38 7.38 7.57 +0.73 65 1 1 +1
29OCT26 87.50 C 0.00 0.00 0.00 6.73 +0.55 65 0 175 0
29OCT26 90.00 C 0.00 0.00 0.00 5.89 +0.59 65 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 5.25 +0.47 66 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 4.64 +0.42 66 0 30 0
29OCT26 97.50 C 4.21 4.21 4.21 4.09 +0.37 67 7 22 +7
29OCT26 100.00 C 3.58 3.58 3.58 3.56 +0.32 67 10 15 0
29OCT26 102.50 C 0.00 0.00 0.00 3.09 +0.36 66 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 2.60 +0.24 66 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 2.24 +0.20 66 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 1.94 +0.18 66 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.67 +0.15 66 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 1.44 +0.13 66 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.24 +0.11 66 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.98 +1.48 65 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 24.00 +1.42 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 21.82 +1.27 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.94 +1.43 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.16 +1.26 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.57 +1.16 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 15.07 +1.06 62 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 13.72 +0.99 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 12.55 +0.95 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 11.38 +0.86 63 0 45 0
27NOV26 82.50 C 0.00 0.00 0.00 10.32 +0.79 64 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 9.35 +0.82 64 0 0 0
27NOV26 87.50 C 8.33 8.33 8.33 8.48 +0.66 64 15 35 +5
27NOV26 90.00 C 7.56 7.56 7.56 7.69 +0.60 65 15 114 0
27NOV26 92.50 C 6.76 6.87 6.76 6.97 +0.55 65 30 30 +15
27NOV26 95.00 C 6.24 6.24 6.24 6.32 +0.50 65 15 58 +15
27NOV26 97.50 C 5.60 5.60 5.60 5.74 +0.45 66 15 15 +15
27NOV26 100.00 C 0.00 0.00 0.00 5.04 +0.44 65 0 10 0
27NOV26 102.50 C 0.00 0.00 0.00 4.52 +0.41 65 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 4.04 +0.36 65 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 3.61 +0.33 65 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 3.23 +0.30 65 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 2.88 +0.27 65 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.57 +0.24 65 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 2.29 +0.22 65 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 26.88 +1.68 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.01 +1.68 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.86 +1.28 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.54 +1.61 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.48 +1.23 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.87 +1.13 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.72 +1.26 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.39 +1.19 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.16 +1.12 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.01 +1.04 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 11.96 +0.98 63 0 310 0
30DEC26 85.00 C 10.60 10.60 10.60 10.85 +0.74 62 1 310 -1
30DEC26 87.50 C 0.00 0.00 0.00 10.16 +0.74 64 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 9.44 +0.94 64 0 740 0
30DEC26 92.50 C 0.00 0.00 0.00 8.62 +0.80 64 0 600 0
30DEC26 95.00 C 0.00 0.00 0.00 7.85 +0.69 64 0 200 0
30DEC26 97.50 C 7.11 7.11 7.11 7.40 +0.67 65 15 15 +15
30DEC26 100.00 C 6.57 6.57 6.57 6.76 +0.60 65 15 15 +15
30DEC26 102.50 C 0.00 0.00 0.00 6.17 +0.56 65 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.63 +0.67 65 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.99 +0.47 64 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 4.55 +0.44 64 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 4.14 +0.40 64 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 3.78 +0.38 64 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 3.44 +0.34 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.38 +1.45 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.73 +1.40 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.16 +1.36 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.66 +1.32 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.24 +1.28 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.89 +1.23 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.61 +1.19 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.02 +0.77 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.88 +0.74 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.88 +1.04 63 0 600 0
30MAR27 82.50 C 0.00 0.00 0.00 16.05 +1.16 64 0 1,600 0
30MAR27 85.00 C 0.00 0.00 0.00 15.12 +0.98 64 0 2,600 0
30MAR27 87.50 C 0.00 0.00 0.00 14.26 +0.86 64 0 3,103 0
30MAR27 90.00 C 0.00 0.00 0.00 13.45 +0.82 64 0 1,700 0
30MAR27 92.50 C 0.00 0.00 0.00 12.67 +0.79 64 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 11.94 +0.76 65 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 11.25 +0.89 65 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 10.34 +0.60 64 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 9.77 +0.58 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 9.23 +0.70 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 8.93 +0.68 65 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 8.39 +0.65 65 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 7.88 +0.61 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 7.41 +0.59 65 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 6.96 +0.56 65 0 36 0
29JUN27 57.50 C 0.00 0.00 0.00 31.69 +1.32 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.19 +1.27 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.76 +1.23 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 27.39 +1.19 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.09 +1.15 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.84 +1.11 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.66 +1.39 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.28 +1.10 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.42 +1.27 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.40 +1.22 64 0 0 0
29JUN27 82.50 C 19.00 19.00 19.00 19.45 +1.05 64 10 87 +10
29JUN27 85.00 C 0.00 0.00 0.00 18.50 +0.96 64 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 17.90 +1.16 65 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 16.86 +0.88 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 16.10 +0.84 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.39 +0.82 65 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.71 +0.82 65 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 14.05 +0.78 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.44 +0.60 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 12.95 +0.66 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 12.34 +0.63 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.77 +0.61 66 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 11.22 +0.58 66 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 10.70 +0.55 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.21 +0.53 66 0 0 0
TOTAL CALL 186 21,071 +87
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.02 96 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.06 88 0 51 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.15 84 0 80 0
28AUG26 72.50 P 0.00 0.00 0.00 0.17 -0.32 84 0 30 0
28AUG26 75.00 P 0.70 0.73 0.61 0.44 -0.57 84 40 95 +30
28AUG26 77.50 P 1.33 1.33 1.33 0.93 -0.90 83 2 255 +2
28AUG26 80.00 P 1.83 1.83 1.83 1.77 -1.22 82 34 68 +34
28AUG26 82.50 P 0.00 0.00 0.00 3.11 -1.34 85 0 86 0
28AUG26 85.00 P 0.00 0.00 0.00 4.80 -1.49 87 0 185 0
28AUG26 87.50 P 0.00 0.00 0.00 6.67 -1.69 83 0 75 0
28AUG26 90.00 P 0.00 0.00 0.00 8.87 -1.73 83 0 107 0
28AUG26 92.50 P 0.00 0.00 0.00 11.21 -1.75 83 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.64 -1.75 84 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.11 -1.75 83 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.60 -1.75 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.10 -1.75 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.60 -1.75 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.10 -1.75 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.60 -1.75 0 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 31.10 -1.75 0 0 10 0
28AUG26 115.00 P 0.00 0.00 0.00 33.60 -1.75 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 36.10 -1.75 0 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 0.07 - 88 0 0 -
04SEP26 61.00 P 0.00 0.00 0.00 0.09 - 88 0 0 -
04SEP26 62.00 P 0.00 0.00 0.00 0.13 - 89 0 0 -
04SEP26 63.00 P 0.00 0.00 0.00 0.17 - 88 0 0 -
04SEP26 64.00 P 0.00 0.00 0.00 0.22 -0.17 88 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 0.29 -0.20 88 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 0.37 -0.24 89 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 0.47 -0.28 89 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 0.58 -0.33 89 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 0.72 -0.38 89 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 0.87 -0.44 88 0 1 0
04SEP26 71.00 P 0.00 0.00 0.00 1.07 -0.49 89 0 0 0
04SEP26 72.00 P 0.00 0.00 0.00 1.27 -0.56 89 0 46 0
04SEP26 73.00 P 0.00 0.00 0.00 1.52 -0.61 89 0 0 0
04SEP26 74.00 P 2.09 2.09 2.09 1.79 -0.68 89 22 22 +22
04SEP26 75.00 P 0.00 0.00 0.00 2.08 -0.74 89 0 0 0
04SEP26 76.00 P 0.00 0.00 0.00 2.41 -0.80 89 0 0 0
04SEP26 77.00 P 0.00 0.00 0.00 2.76 -0.82 89 0 0 0
04SEP26 78.00 P 0.00 0.00 0.00 3.15 -0.88 88 0 0 0
04SEP26 79.00 P 0.00 0.00 0.00 3.58 -0.99 89 0 0 0
04SEP26 80.00 P 0.00 0.00 0.00 4.04 -1.07 88 0 0 0
04SEP26 81.00 P 0.00 0.00 0.00 4.54 -1.16 88 0 0 0
04SEP26 82.00 P 0.00 0.00 0.00 5.07 -1.23 88 0 0 0
04SEP26 83.00 P 0.00 0.00 0.00 5.64 -1.30 88 0 0 0
04SEP26 84.00 P 0.00 0.00 0.00 6.23 -1.23 89 0 0 0
04SEP26 85.00 P 0.00 0.00 0.00 6.95 -1.17 90 0 0 0
04SEP26 86.00 P 0.00 0.00 0.00 7.47 -1.37 88 0 0 0
04SEP26 87.00 P 0.00 0.00 0.00 8.16 -1.39 88 0 0 0
04SEP26 88.00 P 0.00 0.00 0.00 8.88 -1.43 88 0 0 0
04SEP26 89.00 P 0.00 0.00 0.00 9.60 -1.49 88 0 0 0
04SEP26 90.00 P 0.00 0.00 0.00 10.38 -1.49 88 0 0 0
04SEP26 91.00 P 0.00 0.00 0.00 11.16 -1.54 88 0 0 0
04SEP26 92.00 P 0.00 0.00 0.00 11.97 -1.57 88 0 0 0
04SEP26 93.00 P 0.00 0.00 0.00 12.80 -1.58 88 0 0 0
04SEP26 94.00 P 0.00 0.00 0.00 13.64 -1.62 88 0 0 0
04SEP26 95.00 P 0.00 0.00 0.00 14.51 -2.03 88 0 0 0
04SEP26 96.00 P 0.00 0.00 0.00 15.39 -2.06 88 0 0 0
04SEP26 97.00 P 0.00 0.00 0.00 16.69 -1.56 101 0 0 0
04SEP26 98.00 P 0.00 0.00 0.00 17.65 -1.57 103 0 0 0
04SEP26 99.00 P 0.00 0.00 0.00 18.58 -1.56 105 0 0 0
04SEP26 100.00 P 0.00 0.00 0.00 19.49 -1.58 106 0 0 0
04SEP26 101.00 P 0.00 0.00 0.00 20.41 -1.63 107 0 0 0
04SEP26 102.00 P 0.00 0.00 0.00 21.41 -1.20 110 0 0 0
04SEP26 103.00 P 0.00 0.00 0.00 22.28 -1.29 108 0 0 0
04SEP26 104.00 P 0.00 0.00 0.00 23.26 -1.64 110 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.34 -0.13 70 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.53 -0.21 70 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.84 -0.26 70 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.24 -0.34 71 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 1.76 -0.41 71 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 2.41 -0.49 71 0 23 0
29SEP26 72.50 P 3.28 3.28 3.28 3.19 -0.59 71 30 91 +30
29SEP26 75.00 P 0.00 0.00 0.00 4.07 -0.73 71 0 169 0
29SEP26 77.50 P 0.00 0.00 0.00 5.15 -0.82 71 0 101 0
29SEP26 80.00 P 0.00 0.00 0.00 6.36 -0.93 71 0 82 0
29SEP26 82.50 P 0.00 0.00 0.00 7.73 -1.04 71 0 94 0
29SEP26 85.00 P 0.00 0.00 0.00 9.23 -1.14 72 0 185 0
29SEP26 87.50 P 0.00 0.00 0.00 10.89 -0.93 72 0 1,143 0
29SEP26 90.00 P 0.00 0.00 0.00 12.75 -1.29 74 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 14.61 -1.39 74 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 16.62 -1.28 76 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 18.69 -1.31 77 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.69 -1.37 76 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.08 -1.13 80 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.17 -1.52 79 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.42 -1.45 79 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.69 -1.64 80 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.06 -1.16 81 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.93 -1.68 70 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.34 -1.69 70 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.93 -0.27 66 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 1.30 -0.28 66 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.81 -0.37 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 2.37 -0.49 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 3.09 -0.51 67 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 3.89 -0.47 67 0 4 0
29OCT26 72.50 P 0.00 0.00 0.00 4.75 -0.56 66 0 100 0
29OCT26 75.00 P 0.00 0.00 0.00 5.84 -0.74 67 0 25 0
29OCT26 77.50 P 0.00 0.00 0.00 7.00 -0.86 67 0 95 0
29OCT26 80.00 P 8.55 8.55 8.55 8.28 -0.95 67 15 247 +15
29OCT26 82.50 P 0.00 0.00 0.00 9.67 -0.95 67 0 75 0
29OCT26 85.00 P 0.00 0.00 0.00 11.19 -1.17 68 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 12.87 -1.20 68 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 14.57 -1.26 69 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 16.39 -1.33 69 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.28 -1.37 70 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.25 -1.44 71 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.29 -1.45 71 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.38 -1.54 72 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.56 -1.47 73 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.75 -1.41 74 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.97 -0.74 75 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.15 -1.51 75 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.41 -0.86 75 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 36.95 -1.64 66 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.65 -0.27 65 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 2.16 -0.39 65 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 2.82 -0.42 66 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 3.56 -0.43 66 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 4.36 -0.54 66 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 5.28 -0.58 66 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 6.27 -0.66 66 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 7.38 -0.75 66 0 32 0
27NOV26 77.50 P 0.00 0.00 0.00 8.60 -0.83 66 0 65 0
27NOV26 80.00 P 0.00 0.00 0.00 9.93 -0.89 66 0 25 0
27NOV26 82.50 P 0.00 0.00 0.00 11.35 -0.87 67 0 45 0
27NOV26 85.00 P 0.00 0.00 0.00 12.86 -1.07 67 0 31 0
27NOV26 87.50 P 0.00 0.00 0.00 14.53 -1.12 68 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 16.25 -1.13 68 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 17.98 -1.20 68 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 19.85 -1.26 69 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 21.76 -1.26 69 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 23.71 -1.35 70 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.77 -1.38 70 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.83 -1.42 71 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 29.96 -1.45 71 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.22 -1.45 65 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.36 -1.49 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.36 -0.72 72 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.79 -1.54 65 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.42 -0.26 64 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.08 -0.36 65 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.84 -0.36 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.58 -0.45 65 0 450 0
30DEC26 67.50 P 0.00 0.00 0.00 5.44 -0.52 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.41 -0.59 65 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 7.48 -0.67 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.66 -0.75 65 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 9.94 -0.69 65 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.31 -0.87 65 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 12.76 -0.91 65 0 357 0
30DEC26 85.00 P 0.00 0.00 0.00 14.29 -0.93 65 0 355 0
30DEC26 87.50 P 0.00 0.00 0.00 16.01 -0.99 67 0 340 0
30DEC26 90.00 P 0.00 0.00 0.00 17.45 -1.29 65 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 19.46 -1.03 67 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 21.23 -1.16 67 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 23.15 -1.16 68 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 25.07 -1.17 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.01 -1.28 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.08 -1.29 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.16 -1.21 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.24 -1.19 70 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.37 -1.28 70 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.54 -1.37 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.68 -1.41 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.54 -0.44 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.46 -0.34 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.41 -0.29 65 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 7.19 -0.50 64 0 60 0
30MAR27 67.50 P 0.00 0.00 0.00 8.21 -0.57 64 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 9.32 -0.61 64 0 103 0
30MAR27 72.50 P 0.00 0.00 0.00 10.51 -0.67 64 0 8 0
30MAR27 75.00 P 0.00 0.00 0.00 11.78 -0.74 64 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 13.14 -0.77 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.56 -0.84 64 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 16.05 -0.96 64 0 1,600 0
30MAR27 85.00 P 0.00 0.00 0.00 17.59 -0.90 64 0 2,600 0
30MAR27 87.50 P 0.00 0.00 0.00 19.21 -1.16 65 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 21.16 -0.87 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 22.87 -0.97 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 24.63 -1.01 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 26.48 -0.27 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.59 -1.05 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.49 -1.05 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.39 -1.05 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.29 -1.07 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.22 -1.18 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.26 -1.18 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.30 -1.19 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.35 -1.20 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.44 -0.46 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.43 -0.47 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.42 -0.50 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.50 -0.51 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.61 -0.56 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 11.80 -0.60 64 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 13.06 -0.64 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.38 -0.70 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 15.77 -0.74 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.22 -0.79 64 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.73 -1.01 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.56 -0.79 65 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.12 -0.88 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.79 -0.96 65 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.50 -0.66 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 26.90 -1.02 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.67 -1.02 64 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.43 -1.04 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.21 -1.11 64 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 34.08 -1.16 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.00 -1.17 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.93 -1.17 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.86 -1.18 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.80 -1.22 64 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.80 -1.28 64 0 0 0
TOTAL PUT 143 20,097 +133
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$ 2.425
28AUG26 1.60 C 0.00 0.00 0.00 0.83 +0.07 240 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.78 +0.07 224 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.73 +0.07 209 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.68 +0.07 194 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.63 +0.07 180 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.58 +0.07 166 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.53 +0.07 152 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.48 +0.07 138 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.43 +0.07 124 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.33 +0.06 98 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.23 +0.05 72 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.15 +0.04 82 0 86 0
28AUG26 2.40 C 0.07 0.07 0.07 0.08 +0.02 76 9 130 0
28AUG26 2.50 C 0.05 0.05 0.04 0.04 +0.02 79 55 466 -45
28AUG26 2.60 C 0.00 0.00 0.00 0.02 +0.01 86 0 679 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 91 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 113 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 133 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 152 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 170 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 186 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 202 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 217 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 231 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 245 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 271 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 295 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.83 +0.06 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.78 +0.06 47 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.73 +0.06 41 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.69 +0.07 66 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.64 +0.07 61 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.59 +0.06 57 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.55 +0.07 62 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.50 +0.06 57 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.46 +0.06 59 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.38 +0.06 58 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.31 +0.06 59 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.24 +0.05 57 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.18 +0.04 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.14 +0.03 56 0 100 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 +0.03 58 0 202 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 +0.03 61 0 261 0
29SEP26 2.80 C 0.00 0.00 0.00 0.06 +0.02 59 0 30 0
29SEP26 2.90 C 0.00 0.00 0.00 0.04 +0.01 57 0 9 0
29SEP26 3.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 56 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 +0.01 58 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 1,436 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 101 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 107 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 115 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 121 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 127 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 132 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 138 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 142 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 147 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 152 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 156 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 160 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 164 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 168 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 171 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.84 +0.06 55 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.80 +0.06 62 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.75 +0.05 58 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.71 +0.06 61 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.66 +0.05 57 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.62 +0.05 59 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.58 +0.05 59 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.54 +0.04 59 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.51 +0.05 62 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.44 +0.04 62 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.37 +0.03 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.31 +0.03 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.26 +0.03 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.21 +0.02 58 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.18 +0.02 60 0 9 0
29OCT26 2.70 C 0.00 0.00 0.00 0.14 +0.01 58 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.12 +0.01 59 0 17 0
29OCT26 2.90 C 0.00 0.00 0.00 0.10 +0.01 60 0 12 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 +0.01 60 0 49 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 0.00 58 0 35 0
29OCT26 3.20 C 0.06 0.06 0.06 0.05 0.00 59 15 115 +15
29OCT26 3.30 C 0.00 0.00 0.00 0.04 0.00 59 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.74 +0.05 63 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.71 +0.06 67 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.67 +0.05 66 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.63 +0.05 65 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.60 +0.05 66 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.56 +0.04 65 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.50 +0.04 65 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.44 +0.04 65 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.39 +0.05 66 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.33 +0.03 63 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.29 +0.03 64 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.25 +0.02 63 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.22 +0.02 64 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.19 +0.02 64 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.16 0.00 63 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.15 +0.01 66 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.13 +0.01 66 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.11 +0.01 66 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 +0.01 67 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 +0.01 65 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.91 +0.05 72 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.87 +0.05 71 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.83 +0.05 70 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.79 +0.04 69 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.76 +0.05 71 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.73 +0.05 72 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.69 +0.04 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.66 +0.04 71 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.63 +0.04 71 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.57 +0.03 70 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.52 +0.03 71 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 +0.03 71 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 +0.03 68 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 +0.02 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 +0.02 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 +0.02 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 +0.02 69 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 +0.01 69 0 5 0
30DEC26 3.00 C 0.24 0.24 0.24 0.22 +0.01 70 1 587 +1
30DEC26 3.10 C 0.00 0.00 0.00 0.20 +0.01 70 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 +0.01 70 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 +0.01 70 0 82 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 +0.01 71 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.01 70 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 +0.01 71 0 160 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 +0.01 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 +0.01 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 +0.01 72 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 +0.01 72 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 +0.01 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 69 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 67 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 65 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 61 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 0.98 +0.05 70 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.95 +0.05 71 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.91 +0.04 70 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.88 +0.04 70 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.85 +0.04 70 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.82 +0.04 70 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.79 +0.04 70 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.76 +0.03 70 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.74 +0.04 71 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.69 +0.04 71 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.64 +0.03 71 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.59 +0.03 70 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.55 +0.03 71 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 +0.02 70 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 +0.03 71 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 +0.02 70 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 +0.02 71 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 +0.02 70 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 +0.01 70 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 +0.02 71 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 +0.02 71 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 +0.01 70 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 +0.01 70 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 +0.01 71 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 +0.01 71 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 0.00 70 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 +0.01 71 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 0.00 70 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 0.00 70 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 0.00 71 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 +0.01 71 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 +0.01 71 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 +0.01 71 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 +0.01 70 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 +0.01 70 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 +0.01 69 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.05 +0.05 71 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.02 +0.05 71 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.99 +0.04 71 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.96 +0.04 71 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.93 +0.04 70 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.90 +0.03 70 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.88 +0.04 71 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.85 +0.03 70 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.83 +0.04 71 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.78 +0.03 71 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.73 +0.03 70 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.69 +0.03 70 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.65 +0.02 70 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.62 +0.03 71 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 +0.02 71 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.55 +0.02 71 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.52 +0.02 71 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.49 +0.02 71 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 +0.02 70 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 +0.02 71 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 +0.01 70 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 +0.01 71 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 +0.01 71 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 +0.01 71 0 0 0
29JUN27 3.60 C 0.31 0.31 0.31 0.33 +0.01 71 5 5 +5
29JUN27 3.70 C 0.00 0.00 0.00 0.31 +0.01 70 0 126 0
TOTAL CALL 85 11,752 -24
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 227 0 50 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 210 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 163 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 148 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 118 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 -0.01 88 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.02 -0.02 75 0 226 0
28AUG26 2.40 P 0.05 0.05 0.05 0.06 -0.03 82 50 461 -45
28AUG26 2.50 P 0.10 0.10 0.10 0.11 -0.05 74 80 383 -50
28AUG26 2.60 P 0.00 0.00 0.00 0.19 -0.06 78 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.28 -0.06 79 0 120 0
28AUG26 2.80 P 0.00 0.00 0.00 0.38 -0.06 99 0 13 0
28AUG26 2.90 P 0.00 0.00 0.00 0.48 -0.06 117 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.58 -0.06 134 0 27 0
28AUG26 3.10 P 0.00 0.00 0.00 0.68 -0.06 151 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.78 -0.06 167 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.88 -0.06 181 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.98 -0.06 195 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.08 -0.06 209 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.18 -0.06 222 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.28 -0.06 235 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.38 -0.06 247 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.48 -0.06 258 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.58 -0.06 269 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.68 -0.06 280 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 57 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 59 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.01 59 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 -0.01 60 0 210 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 -0.01 60 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.03 58 0 218 0
29SEP26 2.50 P 0.20 0.20 0.20 0.22 -0.02 60 5 262 +5
29SEP26 2.60 P 0.26 0.26 0.26 0.28 -0.03 59 2 155 +2
29SEP26 2.70 P 0.00 0.00 0.00 0.35 -0.04 58 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.43 -0.04 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.51 -0.05 58 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.60 -0.05 59 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 -0.06 58 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.78 -0.06 54 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.88 -0.06 58 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.98 -0.06 63 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.08 -0.06 67 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.18 -0.06 71 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.28 -0.06 75 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.38 -0.06 79 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.48 -0.06 83 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.58 -0.06 86 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.68 -0.06 90 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.78 -0.06 93 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.88 -0.06 96 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.98 -0.06 99 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.08 -0.06 103 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.18 -0.06 106 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.28 -0.06 109 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.38 -0.06 112 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.48 -0.06 114 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.58 -0.06 117 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.83 -0.06 124 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.08 -0.06 130 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.33 -0.06 136 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.58 -0.06 141 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.83 -0.06 146 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.08 -0.06 152 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.33 -0.06 156 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.58 -0.06 161 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.83 -0.06 166 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.08 -0.06 170 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.33 -0.06 174 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.58 -0.06 178 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 -0.01 60 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 -0.02 61 0 120 0
29OCT26 1.95 P 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.08 -0.02 63 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 -0.03 60 0 44 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 -0.03 61 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.18 -0.03 61 0 100 0
29OCT26 2.40 P 0.21 0.21 0.21 0.23 -0.05 61 15 105 +15
29OCT26 2.50 P 0.00 0.00 0.00 0.29 -0.05 62 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.36 -0.03 64 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.41 -0.06 59 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.49 -0.05 61 0 31 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 -0.06 59 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.64 -0.06 59 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.73 -0.06 61 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.82 -0.06 62 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.90 -0.07 58 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.00 -0.06 62 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.06 -0.01 67 0 120 0
27NOV26 1.80 P 0.00 0.00 0.00 0.07 -0.01 66 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.08 -0.01 66 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.10 -0.01 67 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.11 -0.02 66 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.13 -0.02 67 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.16 -0.03 66 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.21 -0.02 67 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.25 -0.04 66 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.31 -0.03 68 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.37 -0.03 68 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.43 -0.04 68 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.50 -0.02 69 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.55 -0.05 65 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.63 -0.04 66 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.70 -0.05 65 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.78 -0.05 65 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.87 -0.05 67 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.95 -0.05 65 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.04 -0.05 66 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 -0.01 72 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 -0.01 72 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 -0.02 71 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 -0.02 70 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 -0.02 71 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 -0.02 70 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 -0.02 71 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 -0.02 71 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.19 -0.02 72 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.23 -0.03 71 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 -0.03 72 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.33 -0.04 72 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 -0.04 73 0 328 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 -0.04 73 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 -0.05 73 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 -0.05 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 -0.05 74 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 -0.05 70 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 -0.05 71 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 -0.06 70 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 -0.06 70 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.01 -0.06 70 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.09 -0.06 69 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.18 -0.06 70 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.27 -0.06 71 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.35 -0.06 70 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.44 -0.06 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.53 -0.07 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.63 -0.06 72 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.72 -0.06 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.81 -0.06 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.91 -0.06 72 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.00 -0.06 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.10 -0.06 73 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.19 -0.07 70 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.29 -0.06 72 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.39 -0.06 73 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.48 -0.07 68 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.13 -0.02 71 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.15 -0.01 72 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.16 -0.02 70 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.18 -0.02 71 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 -0.02 71 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.22 -0.02 71 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.24 -0.02 71 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 -0.03 71 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 -0.03 71 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.33 -0.03 71 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.38 -0.03 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.43 -0.04 70 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.49 -0.04 71 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.55 -0.04 71 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.61 -0.04 70 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.67 -0.05 70 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.74 -0.05 70 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 -0.05 70 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.89 -0.05 71 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 -0.05 71 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 -0.05 71 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.11 -0.06 70 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.19 -0.06 70 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.28 -0.05 71 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 -0.05 71 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.44 -0.06 71 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.53 -0.05 71 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.61 -0.06 70 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.70 -0.06 71 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.79 -0.06 71 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.88 -0.06 71 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.97 -0.06 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.06 -0.06 71 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.15 -0.06 71 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.24 -0.06 71 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.33 -0.07 70 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.19 -0.02 71 0 185 0
29JUN27 1.65 P 0.00 0.00 0.00 0.20 -0.03 70 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.22 -0.03 70 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.24 -0.03 70 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.26 -0.03 70 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.29 -0.02 71 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.31 -0.03 71 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 -0.03 70 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.36 -0.03 71 0 13 0
29JUN27 2.10 P 0.00 0.00 0.00 0.41 -0.03 71 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.46 -0.04 70 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.52 -0.03 71 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.57 -0.04 70 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.64 -0.04 71 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.70 -0.04 70 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.77 -0.04 71 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.83 -0.05 70 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.90 -0.05 70 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.98 -0.04 71 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.05 -0.05 71 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.12 -0.06 70 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 -0.05 70 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.28 -0.05 71 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 -0.05 71 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.44 -0.05 71 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.52 -0.06 71 0 22 0
TOTAL PUT 152 43,881 -73
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$ 31.500
28AUG26 22.00 C 0.00 0.00 0.00 9.51 - 150 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 8.51 +0.32 132 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.51 +0.32 115 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.51 +0.32 99 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.51 +0.32 83 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.51 +0.30 67 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.54 +0.29 74 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.61 +0.25 73 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 1.82 +0.23 77 0 0 0
28AUG26 31.00 C 1.00 1.25 0.96 1.11 +0.16 73 1,121 888 +808
28AUG26 32.00 C 0.44 0.77 0.44 0.63 +0.10 74 97 86 +70
28AUG26 33.00 C 0.28 0.33 0.28 0.31 +0.02 73 143 401 +100
28AUG26 34.00 C 0.14 0.14 0.14 0.14 +0.01 73 20 64 +20
28AUG26 35.00 C 0.00 0.00 0.00 0.06 0.00 75 0 278 0
28AUG26 36.00 C 0.00 0.00 0.00 0.02 0.00 74 0 85 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 10.52 - 88 0 0 -
04SEP26 21.50 C 0.00 0.00 0.00 10.02 - 82 0 0 -
04SEP26 22.00 C 0.00 0.00 0.00 9.52 - 76 0 0 -
04SEP26 22.50 C 0.00 0.00 0.00 9.02 - 71 0 0 -
04SEP26 23.00 C 0.00 0.00 0.00 8.52 - 65 0 0 -
04SEP26 23.50 C 0.00 0.00 0.00 8.02 +0.32 59 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 7.52 +0.32 53 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 7.02 +0.31 46 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 6.53 +0.32 60 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 6.10 +0.38 78 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 5.61 +0.37 74 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 5.06 +0.30 58 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 4.58 +0.29 57 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 4.12 +0.28 57 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 3.67 +0.27 57 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 3.24 +0.25 58 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 2.83 +0.23 57 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 2.39 +0.21 54 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 2.04 +0.18 55 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 1.72 +0.15 55 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 1.43 +0.11 55 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 1.19 +0.10 56 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.98 +0.09 57 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.81 +0.09 58 0 0 0
04SEP26 33.00 C 0.69 0.69 0.69 0.65 +0.08 58 4 4 +4
04SEP26 33.50 C 0.00 0.00 0.00 0.51 +0.06 58 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.39 +0.04 58 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.30 +0.03 58 0 0 0
04SEP26 35.00 C 0.26 0.26 0.26 0.23 +0.03 58 15 15 +15
04SEP26 35.50 C 0.00 0.00 0.00 0.17 +0.02 58 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
04SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
04SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
04SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.67 - 75 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 8.70 +0.42 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.73 +0.43 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.78 +0.48 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.94 +0.43 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.91 +0.22 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.12 +0.20 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.40 +0.16 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.76 +0.13 52 0 0 0
29SEP26 31.00 C 2.13 2.13 2.13 2.16 +0.05 50 15 15 +15
29SEP26 32.00 C 1.75 1.75 1.75 1.75 +0.09 52 10 30 +10
29SEP26 33.00 C 0.00 0.00 0.00 1.38 +0.09 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.05 +0.05 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.79 +0.03 52 0 131 0
29SEP26 36.00 C 0.00 0.00 0.00 0.59 +0.02 52 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.43 +0.01 52 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.31 0.00 52 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29SEP26 41.00 C 0.18 0.18 0.18 0.11 0.00 52 1 15 +1
29SEP26 42.00 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 0.00 53 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 54 0 31 0
29OCT26 22.00 C 0.00 0.00 0.00 9.67 - 61 0 0 -
29OCT26 23.00 C 0.00 0.00 0.00 8.70 +0.35 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.87 +0.41 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.97 +0.38 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.13 +0.33 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.38 +0.33 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.57 +0.20 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.94 +0.18 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.40 +0.21 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.84 +0.13 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 2.41 +0.13 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.01 +0.08 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 1.69 +0.07 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 1.43 +0.10 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.20 +0.05 53 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.99 +0.05 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.82 +0.04 54 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.66 +0.04 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.54 +0.02 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.44 +0.02 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.28 +0.01 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.23 +0.01 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.18 0.00 53 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 9.68 - 54 0 0 -
27NOV26 23.00 C 0.00 0.00 0.00 8.78 +0.13 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.09 +0.27 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.28 +0.26 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.54 +0.23 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.79 +0.17 56 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.16 +0.22 56 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.47 +0.13 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.01 +0.20 55 0 0 0
27NOV26 31.00 C 3.34 3.40 3.34 3.48 +0.13 54 30 45 +30
27NOV26 32.00 C 0.00 0.00 0.00 3.04 +0.11 54 0 0 0
27NOV26 33.00 C 2.60 2.60 2.60 2.66 +0.09 54 15 15 +15
27NOV26 34.00 C 0.00 0.00 0.00 2.33 +0.08 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.03 +0.07 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.77 +0.06 54 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.54 +0.05 54 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.33 +0.01 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 1.14 +0.04 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.95 0.00 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.81 0.00 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.70 0.00 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.60 -0.01 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.52 -0.01 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.84 - 54 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 9.00 +0.09 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.21 +0.01 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.71 +0.22 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.00 +0.23 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.34 +0.20 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.73 +0.16 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.15 +0.14 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.65 +0.14 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.16 +0.19 55 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 3.63 0.00 54 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.31 +0.10 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.98 +0.13 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.56 -0.04 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.36 +0.03 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.09 +0.02 55 0 0 0
30DEC26 38.00 C 1.85 1.85 1.85 1.79 -0.05 54 15 15 +15
30DEC26 39.00 C 1.64 1.64 1.64 1.59 -0.04 54 15 15 +15
30DEC26 40.00 C 0.00 0.00 0.00 1.39 -0.01 54 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.24 -0.04 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.12 -0.01 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.96 -0.01 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.85 -0.01 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.74 -0.01 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.47 - 53 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 9.76 +0.01 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.07 0.00 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.44 -0.06 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.82 -0.05 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.26 -0.04 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.72 -0.03 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.21 -0.04 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.92 +0.15 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.34 +0.01 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.93 -0.02 54 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.55 +0.15 54 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 4.20 +0.14 54 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.88 +0.13 54 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.58 +0.12 54 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.31 +0.12 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.07 +0.11 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.82 +0.05 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.58 -0.02 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.38 +0.04 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.19 -0.02 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.99 +0.03 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.84 +0.02 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.65 -0.03 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.36 - 56 0 0 -
29JUN27 23.00 C 0.00 0.00 0.00 10.71 +0.18 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.11 +0.21 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.52 +0.15 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.98 +0.18 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.46 +0.20 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.99 +0.29 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.53 +0.34 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.94 +0.19 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.51 +0.18 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.10 +0.16 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.71 +0.18 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.35 +0.12 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.04 +0.13 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.75 +0.13 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.46 +0.12 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.18 +0.10 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.94 +0.10 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.83 +0.24 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.60 +0.25 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.37 +0.23 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.18 +0.22 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.00 +0.23 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.83 +0.24 56 0 0 0
TOTAL CALL 1,501 3,053 +1,118
28AUG26 22.00 P 0.00 0.00 0.00 0.01 - 164 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 -0.03 73 0 0 0
28AUG26 29.00 P 0.15 0.15 0.15 0.10 -0.07 72 20 31 +20
28AUG26 30.00 P 0.34 0.34 0.31 0.28 -0.11 73 30 124 +15
28AUG26 31.00 P 0.59 0.72 0.56 0.61 -0.16 74 295 430 +276
28AUG26 32.00 P 0.00 0.00 0.00 1.14 -0.22 75 0 148 0
28AUG26 33.00 P 0.00 0.00 0.00 1.78 -0.31 70 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 2.63 -0.31 73 0 33 0
28AUG26 35.00 P 0.00 0.00 0.00 3.54 -0.32 71 0 31 0
28AUG26 36.00 P 0.00 0.00 0.00 4.51 -0.32 70 0 48 0
28AUG26 37.00 P 0.00 0.00 0.00 5.50 -0.32 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.50 -0.47 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.50 -0.33 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.50 -0.33 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.50 -0.33 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.50 -0.33 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.50 -0.33 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.50 -0.33 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.50 -0.33 0 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
04SEP26 21.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
04SEP26 22.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
04SEP26 22.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
04SEP26 23.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
04SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 0.04 -0.02 58 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.02 59 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 0.10 -0.04 58 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.06 58 0 10 0
04SEP26 28.50 P 0.00 0.00 0.00 0.22 -0.07 58 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.31 -0.09 58 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.43 -0.11 58 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.58 -0.13 58 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.76 -0.16 58 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.98 -0.18 59 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 1.21 -0.22 58 0 5 0
04SEP26 32.00 P 0.00 0.00 0.00 1.51 -0.22 59 0 10 0
04SEP26 32.50 P 2.02 2.02 2.02 1.83 -0.23 60 2 2 +2
04SEP26 33.00 P 0.00 0.00 0.00 2.17 -0.25 61 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 2.55 -0.18 62 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 2.86 -0.28 57 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 3.27 -0.28 57 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 3.70 -0.29 57 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 4.14 -0.30 57 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 4.60 -0.31 57 0 0 0
04SEP26 36.50 P 0.00 0.00 0.00 5.07 -0.31 57 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 5.55 -0.31 58 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 6.03 -0.31 58 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 6.52 -0.45 58 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 7.01 -0.32 58 0 0 0
04SEP26 39.00 P 0.00 0.00 0.00 7.50 -0.33 0 0 0 0
04SEP26 39.50 P 0.00 0.00 0.00 8.00 -0.32 0 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 8.50 -0.33 0 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 9.00 -0.32 0 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 9.50 -0.33 0 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 10.00 -0.32 0 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 10.50 -0.33 0 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 11.00 -0.32 0 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 11.50 -0.33 0 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 12.00 -0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.04 52 0 22 0
29SEP26 25.00 P 0.24 0.24 0.24 0.19 -0.06 52 1 15 +1
29SEP26 26.00 P 0.00 0.00 0.00 0.33 -0.08 52 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 -0.11 52 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.77 -0.14 52 0 16 0
29SEP26 29.00 P 1.25 1.25 1.25 1.08 -0.17 52 1 37 +1
29SEP26 30.00 P 0.00 0.00 0.00 1.49 -0.17 52 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 1.95 -0.22 51 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 2.49 -0.26 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.16 -0.30 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.89 -0.29 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.66 -0.29 52 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 5.48 -0.32 52 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 6.28 -0.43 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.16 -0.43 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.06 -0.52 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.03 -0.43 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.97 -0.41 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.93 -0.47 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.86 -0.48 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.93 -0.33 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.85 -0.52 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.16 - 53 0 0 -
29OCT26 23.00 P 0.00 0.00 0.00 0.26 -0.04 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.39 -0.05 53 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.57 -0.07 54 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.79 -0.07 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 1.02 -0.10 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 1.33 -0.13 52 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 1.76 -0.10 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 2.20 -0.12 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 2.71 -0.20 53 0 32 0
29OCT26 32.00 P 0.00 0.00 0.00 3.24 -0.24 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 3.85 -0.26 52 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.48 -0.35 51 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.20 -0.35 51 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.97 -0.23 51 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.85 -0.25 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.67 -0.27 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.53 -0.28 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.36 -0.26 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.25 -0.29 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.16 -0.37 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.09 -0.38 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.04 -0.38 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.06 -0.32 51 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.35 - 54 0 0 -
27NOV26 23.00 P 0.00 0.00 0.00 0.51 -0.07 54 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.70 -0.08 54 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.93 -0.11 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.21 -0.13 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.55 -0.06 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.92 -0.12 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 2.34 -0.17 54 0 12 0
27NOV26 30.00 P 0.00 0.00 0.00 2.81 -0.18 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.32 -0.21 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 3.89 -0.22 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.44 -0.27 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.10 -0.14 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.76 -0.20 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.50 -0.28 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.32 -0.16 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.09 -0.20 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.91 -0.29 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.70 -0.34 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.60 -0.31 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.48 -0.31 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.36 -0.33 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.27 -0.26 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.15 -0.39 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 - 54 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.78 -0.09 54 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 -0.10 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.30 -0.11 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.62 -0.10 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.99 -0.14 55 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.39 -0.08 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.83 -0.08 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.32 -0.18 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.84 -0.20 54 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 4.41 -0.14 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.90 -0.28 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.63 -0.20 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.32 -0.18 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.03 -0.19 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.78 -0.20 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.58 -0.18 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.38 -0.18 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.15 -0.23 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.99 -0.23 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.82 -0.27 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.70 -0.25 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.64 -0.20 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.49 -0.24 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.14 - 53 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 1.42 -0.14 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.77 -0.09 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.12 -0.08 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.48 -0.09 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.89 -0.10 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.33 -0.14 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.80 -0.16 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.31 -0.17 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.86 -0.18 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.38 -0.22 53 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 6.05 -0.11 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.64 -0.19 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.30 -0.16 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.02 -0.17 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.71 -0.21 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.46 -0.20 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.28 -0.16 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.01 -0.20 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.81 -0.22 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.62 -0.20 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.44 -0.21 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.29 -0.21 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.15 -0.20 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.89 - 56 0 0 -
29JUN27 23.00 P 0.00 0.00 0.00 2.22 +0.02 56 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.60 +0.13 56 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.90 -0.06 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.33 -0.03 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.78 -0.01 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.23 -0.03 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.75 -0.03 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.28 -0.03 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.81 -0.07 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.77 +0.30 58 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.00 -0.10 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.62 -0.10 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.29 -0.13 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.20 +0.15 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.89 +0.12 56 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.59 +0.08 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.34 +0.10 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.10 +0.08 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.86 +0.08 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.62 +0.05 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.42 +0.03 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.24 +0.04 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.06 +0.04 56 0 0 0
TOTAL PUT 349 1,797 +315
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$ 8.050
29SEP26 5.78 C 0.00 0.00 0.00 2.28 -0.14 71 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.03 -0.14 63 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.79 -0.14 55 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.56 -0.13 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.32 -0.13 49 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.07 -0.14 35 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.83 -0.14 28 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.61 -0.12 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.43 -0.09 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.28 -0.10 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.18 -0.08 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.11 -0.07 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.07 -0.05 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.03 -0.04 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.34 +0.04 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.65 +0.05 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.84 +0.06 25 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.08 +0.11 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.31 +0.09 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.54 +0.11 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.77 +0.11 0 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.25 +0.12 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.72 +0.12 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.21 +0.12 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.69 +0.12 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.17 +0.12 0 0 0 0
TOTAL PUT 0 42 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.050
28AUG26 5.50 C 0.00 0.00 0.00 2.55 -0.15 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.05 -0.15 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.80 -0.15 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.55 -0.15 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.30 -0.15 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.05 -0.15 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.80 -0.15 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.55 -0.15 0 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.32 -0.13 37 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 177 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 0.00 38 0 139 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 88 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 138 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.06 -0.14 97 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.81 -0.14 88 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.56 -0.14 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.31 -0.14 72 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.06 -0.14 64 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.81 -0.14 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.57 -0.13 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.32 -0.13 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 -0.14 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 -0.13 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.60 -0.10 32 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 -0.07 33 0 62 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.06 34 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.07 32 0 35 0
29SEP26 8.50 C 0.14 0.14 0.14 0.11 -0.05 32 10 127 0
29SEP26 8.75 C 0.07 0.07 0.07 0.07 -0.03 33 14 79 +14
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 154 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.56 -0.14 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.31 -0.14 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.06 -0.14 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.81 -0.14 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.57 -0.13 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.32 -0.13 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.07 -0.13 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.85 -0.10 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.67 -0.07 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.51 -0.07 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.40 -0.05 33 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.28 -0.05 31 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.21 -0.03 32 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.15 -0.03 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.08 -0.01 33 0 153 0
29OCT26 9.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 0.00 34 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.56 -0.14 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.31 -0.14 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.06 -0.14 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.81 -0.14 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.57 -0.13 38 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 1.33 -0.12 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.08 -0.14 29 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.88 -0.10 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.71 -0.10 30 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.56 -0.09 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.44 -0.07 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.34 -0.06 29 0 51 0
27NOV26 8.50 C 0.00 0.00 0.00 0.27 -0.05 30 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.20 -0.04 30 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.56 -0.14 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.31 -0.14 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.06 -0.14 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.82 -0.13 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 -0.12 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.11 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.11 -0.11 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 -0.09 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 -0.08 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 -0.07 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.06 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.03 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.02 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.02 29 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 0.00 29 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 0.00 30 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.56 -0.14 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.31 -0.14 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.07 -0.13 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.84 -0.11 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.63 -0.08 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.43 -0.09 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.24 -0.08 27 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.06 -0.11 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.91 -0.10 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.78 -0.09 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.66 -0.07 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 -0.05 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 -0.06 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 -0.05 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 -0.03 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.57 -0.13 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.34 -0.14 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.11 -0.09 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.90 -0.11 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.70 -0.13 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.53 -0.12 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.37 -0.12 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.27 -0.06 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.13 -0.10 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.97 -0.13 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.86 -0.08 29 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.75 -0.09 28 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.57 -0.08 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.50 -0.07 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 -0.07 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.38 -0.05 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.33 -0.05 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.28 -0.05 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.21 -0.04 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 30 0
TOTAL CALL 24 3,068 +14
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 108 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 264 0
28AUG26 7.75 P 0.02 0.03 0.02 0.02 0.00 39 12 288 -6
28AUG26 8.00 P 0.06 0.09 0.06 0.09 0.00 39 154 639 +22
28AUG26 8.25 P 0.00 0.00 0.00 0.24 -0.03 38 0 482 0
28AUG26 8.50 P 0.00 0.00 0.00 0.46 -0.04 42 0 29 0
28AUG26 8.75 P 0.00 0.00 0.00 0.70 -0.04 0 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 0.95 -0.04 0 0 31 -24
28AUG26 9.25 P 0.00 0.00 0.00 1.20 -0.04 0 0 2 -18
28AUG26 9.50 P 0.00 0.00 0.00 1.45 0.00 0 0 0 -10
28AUG26 9.75 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.45 +0.09 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.95 +0.11 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.45 +0.11 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.95 +0.11 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.45 +0.11 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 53 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 31 0 9 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 +0.02 33 0 96 0
29SEP26 7.50 P 0.12 0.14 0.12 0.15 +0.03 31 17 703 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 +0.04 32 0 147 0
29SEP26 8.00 P 0.36 0.36 0.36 0.37 +0.04 31 1 611 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 +0.06 31 0 78 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 +0.07 29 0 66 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 +0.08 27 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.16 +0.12 32 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.39 +0.11 29 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.64 +0.12 33 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.13 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.62 +0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.62 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.12 +0.12 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.62 +0.12 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.11 +0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.61 +0.12 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.11 +0.12 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.61 +0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.11 +0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.61 +0.12 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.16 +0.04 31 0 80 0
29OCT26 7.50 P 0.21 0.21 0.21 0.25 +0.05 32 4 7 +4
29OCT26 7.75 P 0.00 0.00 0.00 0.35 +0.06 31 0 98 0
29OCT26 8.00 P 0.00 0.00 0.00 0.48 +0.07 31 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 0.64 +0.08 32 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.82 +0.11 33 0 23 0
29OCT26 8.75 P 0.00 0.00 0.00 1.01 +0.12 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.21 +0.12 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.42 +0.08 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.66 +0.09 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.89 +0.08 29 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.63 +0.10 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.12 +0.09 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.12 +0.09 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 30 0 3 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.20 +0.03 29 0 1 0
27NOV26 7.50 P 0.27 0.28 0.27 0.28 +0.03 29 60 60 +30
27NOV26 7.75 P 0.34 0.34 0.34 0.39 +0.06 29 40 221 +40
27NOV26 8.00 P 0.00 0.00 0.00 0.53 +0.08 30 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.68 +0.07 30 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.85 +0.09 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.03 +0.10 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.23 +0.11 29 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.45 +0.08 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.67 +0.10 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.91 +0.09 31 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.14 +0.09 28 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.63 +0.09 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.12 +0.09 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.05 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.05 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.44 +0.07 28 0 39 0
30DEC26 8.00 P 0.53 0.54 0.53 0.56 +0.08 28 10 123 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.73 +0.09 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.89 +0.11 29 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 +0.12 29 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.26 +0.12 28 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.47 +0.09 28 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.69 +0.09 28 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 +0.09 29 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 +0.08 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.12 +0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 +0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.62 +0.09 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.11 +0.08 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.61 +0.09 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.11 +0.09 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.61 +0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.11 +0.09 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.61 +0.09 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 +0.03 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 +0.05 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 +0.05 26 0 54 0
30MAR27 8.00 P 0.00 0.00 0.00 0.66 +0.04 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.80 +0.05 26 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 0.98 +0.06 27 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.15 +0.09 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.34 +0.07 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.53 +0.06 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.74 +0.07 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.96 +0.08 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.18 +0.07 27 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 2.65 +0.09 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.13 +0.09 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.12 +0.09 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.62 +0.09 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.11 +0.08 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.61 +0.09 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.11 +0.09 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.61 +0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.11 +0.09 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.61 +0.09 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 +0.02 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 +0.02 30 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.32 +0.03 30 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 +0.02 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 +0.04 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.74 +0.05 30 0 12 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 +0.06 30 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 1.02 +0.07 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.18 +0.08 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.34 +0.07 30 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.53 +0.09 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.71 +0.08 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.92 +0.10 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.12 +0.10 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.34 +0.11 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.79 +0.13 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.26 +0.13 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.75 +0.14 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.26 +0.14 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.74 +0.11 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.22 +0.08 45 0 0 0
TOTAL PUT 298 5,692 +48
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$ 20.340
28AUG26 13.50 C 0.00 0.00 0.00 6.84 -0.48 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.34 -0.48 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.84 -0.48 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.34 -0.48 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.84 -0.48 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.34 -0.49 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.84 -0.49 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.34 -0.49 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.84 -0.49 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.34 -0.49 0 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.84 -0.49 0 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 1.35 -0.48 38 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 0.87 -0.46 35 0 12 0
28AUG26 20.00 C 0.35 0.44 0.35 0.46 -0.40 35 24 105 +6
28AUG26 21.00 C 0.00 0.00 0.00 0.05 -0.14 34 0 23 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 153 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 167 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 181 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 262 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.84 -0.48 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.34 -0.48 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.84 -0.48 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.34 -0.48 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.84 -0.48 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.34 -0.49 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.84 -0.49 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.34 -0.49 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.84 -0.49 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.34 -0.49 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.86 -0.47 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 1.41 -0.44 31 0 25 0
29SEP26 19.50 C 0.95 0.95 0.95 1.05 -0.37 31 15 23 +8
29SEP26 20.00 C 0.00 0.00 0.00 0.79 -0.24 32 0 46 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 -0.15 31 0 23 0
29SEP26 22.00 C 0.21 0.21 0.21 0.18 -0.08 31 20 62 +20
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 12 0
29SEP26 26.00 C 0.02 0.02 0.02 0.01 0.00 37 9 60 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.84 -0.48 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.34 -0.48 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.84 -0.48 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.34 -0.48 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.84 -0.48 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.34 -0.49 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.84 -0.49 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.34 -0.49 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.85 -0.48 32 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 2.38 -0.46 31 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.98 -0.40 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.65 -0.33 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.34 -0.26 31 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 1.09 -0.22 31 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 0.67 -0.18 31 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.41 -0.11 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.34 -0.48 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.84 -0.48 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.34 -0.49 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.84 -0.49 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.35 -0.48 30 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.90 -0.43 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.51 -0.36 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.16 -0.29 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.84 -0.26 31 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.54 -0.18 30 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.29 -0.15 30 0 50 0
27NOV26 21.00 C 0.93 0.93 0.93 0.86 -0.11 30 12 12 +12
27NOV26 22.00 C 0.00 0.00 0.00 0.58 -0.06 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.84 -0.48 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.34 -0.48 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.84 -0.48 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.34 -0.48 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.84 -0.48 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.34 -0.49 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.87 -0.46 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.44 -0.40 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.05 -0.34 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.69 -0.30 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.36 -0.27 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.05 -0.24 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.78 -0.20 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.52 -0.18 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.10 -0.12 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.78 -0.07 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.53 -0.05 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.84 -0.48 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.34 -0.48 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.86 -0.46 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.40 -0.42 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.98 -0.38 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.58 -0.35 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.18 -0.34 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.82 -0.30 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.47 -0.28 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.14 -0.25 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.83 -0.22 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.54 -0.20 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.28 -0.16 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.03 -0.15 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.60 -0.11 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.25 -0.07 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.96 -0.05 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.56 0.00 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.92 -0.42 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.48 -0.40 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.06 -0.38 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.65 -0.36 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.26 -0.33 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.87 -0.32 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.51 -0.29 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.16 -0.27 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.84 -0.23 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.52 -0.22 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.23 -0.19 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.96 -0.17 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.70 -0.14 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.46 -0.13 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.03 -0.09 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.67 -0.05 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.36 -0.03 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.10 0.00 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.88 0.00 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.57 +0.03 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.45 +0.03 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
TOTAL CALL 80 1,357 +46
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.09 +0.06 35 0 26 0
28AUG26 20.00 P 0.38 0.38 0.38 0.29 +0.18 36 15 56 -15
28AUG26 21.00 P 0.00 0.00 0.00 1.07 +0.40 35 0 88 0
28AUG26 22.00 P 0.00 0.00 0.00 2.05 +0.47 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.05 +0.48 0 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.05 +0.48 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.05 +0.48 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.05 +0.48 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.05 +0.48 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.05 +0.48 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.05 +0.48 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.05 +0.48 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.05 +0.48 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.05 +0.48 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.05 +0.48 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.05 +0.48 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.05 +0.48 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.05 +0.48 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.05 +0.48 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.05 +0.48 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.05 +0.48 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 36 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.04 32 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.06 32 0 36 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.08 31 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.35 +0.10 30 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.55 +0.16 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.79 +0.21 31 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 1.40 +0.28 31 0 32 0
29SEP26 22.00 P 0.00 0.00 0.00 2.19 +0.33 31 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.09 +0.44 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.06 +0.47 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.05 +0.48 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.05 +0.48 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.05 +0.48 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.05 +0.48 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.05 +0.48 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.05 +0.48 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.05 +0.48 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.05 +0.48 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.05 +0.48 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.05 +0.48 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.05 +0.48 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.05 +0.48 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.05 +0.48 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.05 +0.48 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.05 +0.48 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 +0.03 31 0 28 0
29OCT26 17.00 P 0.00 0.00 0.00 0.13 +0.04 31 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.21 +0.07 32 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.31 +0.09 31 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.44 +0.11 31 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.60 +0.13 31 0 17 0
29OCT26 19.50 P 0.00 0.00 0.00 0.80 +0.16 31 0 0 0
29OCT26 20.00 P 1.05 1.05 1.05 1.05 +0.19 31 14 1 -14
29OCT26 21.00 P 0.00 0.00 0.00 1.67 +0.28 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.40 +0.32 32 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 3.21 +0.41 32 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.11 +0.44 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.07 +0.46 32 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.06 +0.48 34 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.05 +0.48 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.05 +0.48 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.05 +0.48 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.05 +0.48 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.05 +0.48 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 +0.04 30 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.14 +0.06 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.21 +0.08 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.31 +0.12 31 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.43 +0.15 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.58 +0.18 31 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.78 +0.23 31 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.97 +0.24 30 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.22 +0.27 31 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.82 +0.34 31 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.54 +0.38 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.30 +0.45 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.17 +0.46 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.10 +0.48 31 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.06 +0.48 30 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.05 +0.48 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.05 +0.48 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.05 +0.48 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.05 +0.48 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.05 +0.48 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.05 31 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 +0.07 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 +0.09 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 +0.12 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 +0.15 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 +0.18 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.73 +0.21 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.93 +0.25 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.15 +0.28 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.40 +0.31 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.98 +0.37 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.65 +0.41 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.42 +0.44 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.25 +0.46 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.15 +0.48 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.09 +0.48 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.06 +0.48 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.05 +0.48 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.05 +0.48 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.05 +0.48 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.05 +0.48 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.05 +0.48 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.05 +0.48 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.05 +0.48 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.05 +0.48 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.05 +0.48 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.05 +0.48 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.05 +0.48 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.05 +0.48 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.07 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 +0.08 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 +0.10 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.12 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.46 +0.15 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 +0.18 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.74 +0.21 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 +0.23 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.09 +0.27 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.29 +0.28 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.53 +0.32 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 +0.34 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.35 +0.39 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.99 +0.42 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.71 +0.44 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.49 +0.46 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.33 +0.48 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.21 +0.49 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.13 +0.49 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.08 +0.49 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.06 +0.48 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.05 +0.48 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.05 +0.48 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.05 +0.48 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.05 +0.48 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.05 +0.48 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.05 +0.48 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.05 +0.48 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.05 +0.48 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.05 +0.48 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.05 +0.48 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 +0.06 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.20 +0.08 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 +0.10 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.35 +0.12 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.44 +0.14 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 +0.16 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 +0.20 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.82 +0.21 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.99 +0.25 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.17 +0.27 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.37 +0.30 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.58 +0.31 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.83 +0.35 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.07 +0.35 30 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.64 +0.40 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.28 +0.44 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.97 +0.46 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.72 +0.49 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.51 +0.49 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.36 +0.50 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.24 +0.50 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.15 +0.50 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.10 +0.50 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.07 +0.49 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.05 +0.48 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.05 +0.48 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.05 +0.48 0 0 0 0
TOTAL PUT 29 1,073 -29
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$ 3.285
28AUG26 2.30 C 0.00 0.00 0.00 0.99 0.00 242 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.89 0.00 218 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.79 0.00 194 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.69 0.00 170 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.59 0.00 147 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.49 0.00 124 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.39 0.00 102 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.29 0.00 80 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.19 0.00 56 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 0.00 39 0 53 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 90 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 123 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 137 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 151 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 164 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 177 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 189 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 201 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 212 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 222 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 232 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 251 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.99 0.00 107 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.89 0.00 97 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 0.00 87 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.69 0.00 78 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 0.00 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.49 0.00 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 0.00 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 32 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 33 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.99 0.00 82 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.89 0.00 74 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.79 0.00 67 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.69 0.00 60 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.59 0.00 52 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.39 0.00 38 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 31 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.99 0.00 67 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.89 0.00 61 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.79 0.00 55 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.69 0.00 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.49 0.00 37 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.39 0.00 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 -0.01 30 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 0.09 -0.01 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 -0.01 31 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 31 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.99 0.00 58 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 0.00 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 0.00 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 0.00 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 0.00 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 0.00 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 0.00 31 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 31 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 32 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 35 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 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 0.00 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 0.00 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 0.00 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 0.00 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 -0.01 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 0.00 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 -0.01 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 0.00 28 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 0.00 28 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 -0.01 29 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 0.06 -0.01 29 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 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.99 0.00 34 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.89 0.00 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 -0.01 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 -0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 -0.01 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 -0.01 29 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 0.00 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 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.01 29 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 0.09 -0.01 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 29 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 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 27 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 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 0 1,706 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 43 0 122 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 -0.01 40 0 204 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 0.00 49 0 172 0
28AUG26 3.40 P 0.00 0.00 0.00 0.23 0.00 53 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.33 0.00 69 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.44 +0.01 107 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.54 +0.01 124 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.64 +0.01 140 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.74 +0.01 155 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.84 +0.01 168 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.94 +0.01 182 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.04 +0.01 195 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.14 +0.01 208 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.24 +0.01 220 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.34 +0.01 231 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.44 +0.01 242 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.54 +0.01 253 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.64 +0.01 263 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.74 +0.01 274 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.84 +0.01 284 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.09 +0.01 308 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.33 0.00 282 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.58 0.00 301 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.84 +0.01 369 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 29 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 0.08 0.08 0.08 0.08 -0.01 30 32 32 +32
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 0.19 -0.01 30 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 0.35 +0.01 32 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 0.00 34 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.54 +0.01 39 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 0.00 44 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.74 +0.01 48 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 +0.01 53 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 +0.01 57 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 +0.01 61 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 +0.01 65 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 +0.01 68 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 +0.01 72 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 +0.01 76 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 +0.01 79 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 +0.01 82 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.74 +0.01 85 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.84 +0.01 88 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.09 +0.01 96 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.33 0.00 91 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.58 0.00 97 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.84 +0.01 115 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.07 0.00 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.33 0.00 114 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.83 0.00 123 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.08 0.00 128 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.33 0.00 132 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.58 0.00 136 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.83 +0.01 141 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.08 0.00 145 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 29 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 0.00 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.17 0.00 30 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 0.00 30 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.30 0.00 31 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 0.00 32 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 0.00 33 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 0.00 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.74 +0.01 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.84 +0.01 40 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.94 +0.01 44 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.04 +0.01 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.14 +0.01 50 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.24 +0.01 52 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.34 +0.01 55 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.44 +0.01 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.54 +0.01 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.64 +0.01 63 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 -0.01 31 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 0.05 -0.01 30 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 0.33 +0.01 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.40 0.00 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.57 +0.02 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.66 +0.02 35 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.84 0.00 35 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.94 +0.01 38 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.04 +0.01 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.14 +0.01 43 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 33 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 30 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 0.14 +0.01 31 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.01 31 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.43 +0.01 32 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.50 +0.01 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 +0.01 33 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.67 +0.02 33 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 +0.01 34 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 +0.01 34 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 +0.01 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 +0.01 36 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.14 +0.01 38 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 +0.01 40 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.34 +0.01 42 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.44 +0.01 44 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.54 +0.01 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.64 +0.01 48 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 +0.01 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 +0.01 52 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 +0.01 56 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.33 0.00 55 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.58 0.00 58 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.84 +0.01 68 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.33 0.00 68 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.83 0.00 74 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.08 0.00 77 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 0.00 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 0.00 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 0.00 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 +0.01 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.47 +0.01 30 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.54 +0.01 30 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.62 +0.01 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 +0.01 31 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.78 +0.01 30 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.87 +0.02 31 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 0.00 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 +0.01 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 0.00 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.24 +0.01 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.34 +0.01 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 +0.01 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.54 +0.01 38 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.64 +0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.74 +0.01 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.84 +0.01 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.09 +0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.33 0.00 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.58 0.00 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.84 +0.01 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.33 0.00 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.83 0.00 61 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 29 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 0.33 +0.01 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.51 +0.01 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.73 +0.01 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.89 +0.01 30 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.98 +0.02 31 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 +0.01 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.24 +0.01 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.34 +0.01 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.44 +0.01 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.54 +0.01 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.64 +0.01 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.74 +0.01 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.84 +0.01 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.09 +0.01 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.33 0.00 41 0 0 0
TOTAL PUT 32 3,715 +32
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$ 204.200
28AUG26 95.00 C 0.00 0.00 0.00 109.22 +6.49 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 106.72 +6.49 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 104.22 +6.49 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 101.72 +6.49 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 99.23 +6.50 226 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 96.73 +6.50 216 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 94.23 +6.49 206 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 91.73 +6.49 196 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 89.23 +6.49 186 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 86.73 +6.49 176 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 84.23 +6.49 165 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 81.73 +6.49 151 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 79.23 +6.49 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 76.73 +6.49 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 74.23 +6.49 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 71.73 +6.49 0 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 69.23 +6.49 0 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 66.73 +6.49 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 64.23 +6.49 0 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 61.73 +6.48 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 59.23 +6.48 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 56.74 +6.49 115 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 54.24 +6.49 108 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 51.74 +6.49 101 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 49.24 +6.49 94 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 46.74 +6.49 87 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 44.24 +6.49 80 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 41.74 +6.49 73 0 0 0
28AUG26 165.00 C 38.80 38.80 38.80 39.24 +6.49 63 1 6 0
28AUG26 167.50 C 0.00 0.00 0.00 36.74 +6.48 0 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 34.24 +6.47 0 0 1 0
28AUG26 172.50 C 0.00 0.00 0.00 31.74 +6.46 0 0 16 0
28AUG26 175.00 C 0.00 0.00 0.00 29.25 +6.44 60 0 46 0
28AUG26 177.50 C 26.30 26.30 26.30 26.75 +6.39 55 1 29 0
28AUG26 180.00 C 0.00 0.00 0.00 24.27 +6.31 57 6 68 -6
28AUG26 182.50 C 0.00 0.00 0.00 21.80 +6.18 57 0 19 0
28AUG26 185.00 C 0.00 0.00 0.00 19.35 +6.08 56 6 441 -6
28AUG26 187.50 C 0.00 0.00 0.00 16.95 +5.71 56 0 45 0
28AUG26 190.00 C 0.00 0.00 0.00 14.62 +5.35 57 0 64 0
28AUG26 192.50 C 0.00 0.00 0.00 12.39 +4.91 57 0 122 0
28AUG26 195.00 C 0.00 0.00 0.00 10.29 +4.57 57 0 104 0
28AUG26 197.50 C 7.27 7.27 7.27 8.32 +3.92 56 1 83 -1
28AUG26 200.00 C 3.65 3.65 3.65 6.43 +3.13 54 3 121 +2
28AUG26 205.00 C 2.05 3.80 1.98 3.73 +2.01 55 361 379 +164
28AUG26 210.00 C 1.20 1.77 0.92 1.93 +1.08 55 80 153 +17
28AUG26 215.00 C 0.47 0.90 0.47 0.94 +0.59 57 22 68 +4
28AUG26 220.00 C 0.37 0.37 0.37 0.37 +0.24 57 5 132 +4
28AUG26 225.00 C 0.00 0.00 0.00 0.14 +0.09 57 0 67 0
28AUG26 230.00 C 0.00 0.00 0.00 0.05 +0.04 58 0 67 0
28AUG26 235.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 48 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 55.32 - 52 0 0 -
04SEP26 150.00 C 0.00 0.00 0.00 54.32 - 0 0 0 -
04SEP26 152.50 C 0.00 0.00 0.00 51.82 - 0 0 0 -
04SEP26 155.00 C 0.00 0.00 0.00 49.33 +6.48 55 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 46.83 +6.48 50 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 44.33 +6.46 44 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 41.84 +6.45 48 0 0 0
04SEP26 165.00 C 0.00 0.00 0.00 39.35 +6.42 48 0 0 0
04SEP26 167.50 C 0.00 0.00 0.00 36.87 +6.38 49 0 0 0
04SEP26 170.00 C 0.00 0.00 0.00 34.40 +6.33 49 0 0 0
04SEP26 172.50 C 0.00 0.00 0.00 31.94 +6.24 49 0 0 0
04SEP26 175.00 C 0.00 0.00 0.00 29.51 +6.14 49 0 0 0
04SEP26 177.50 C 0.00 0.00 0.00 27.11 +6.01 49 0 0 0
04SEP26 180.00 C 0.00 0.00 0.00 24.74 +5.83 49 0 0 0
04SEP26 182.50 C 0.00 0.00 0.00 22.44 +5.63 49 0 0 0
04SEP26 185.00 C 0.00 0.00 0.00 20.20 +5.38 49 0 0 0
04SEP26 187.50 C 0.00 0.00 0.00 18.04 +5.48 49 0 0 0
04SEP26 190.00 C 0.00 0.00 0.00 15.98 +5.11 49 0 0 0
04SEP26 192.50 C 0.00 0.00 0.00 14.03 +4.71 49 0 0 0
04SEP26 195.00 C 0.00 0.00 0.00 11.84 +3.93 45 0 0 0
04SEP26 197.50 C 7.30 8.60 7.30 10.20 +3.56 46 6 4 -2
04SEP26 200.00 C 0.00 0.00 0.00 8.71 +3.19 47 0 0 0
04SEP26 202.50 C 0.00 0.00 0.00 7.36 +2.82 47 0 0 0
04SEP26 205.00 C 0.00 0.00 0.00 6.14 +2.44 47 0 0 0
04SEP26 207.50 C 0.00 0.00 0.00 5.08 +2.10 48 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 4.15 +1.78 48 0 0 0
04SEP26 212.50 C 0.00 0.00 0.00 3.37 +1.50 48 0 0 0
04SEP26 215.00 C 0.00 0.00 0.00 2.71 +1.21 48 0 0 0
04SEP26 217.50 C 0.00 0.00 0.00 2.17 +0.98 48 0 0 0
04SEP26 220.00 C 0.00 0.00 0.00 1.72 +0.81 49 0 0 0
04SEP26 222.50 C 0.00 0.00 0.00 1.37 +0.68 49 0 0 0
04SEP26 225.00 C 0.00 0.00 0.00 1.05 +0.54 49 0 0 0
04SEP26 227.50 C 0.00 0.00 0.00 0.79 +0.41 49 0 0 0
04SEP26 230.00 C 0.00 0.00 0.00 0.60 +0.32 49 0 0 0
04SEP26 232.50 C 0.00 0.00 0.00 0.44 +0.24 49 0 0 0
04SEP26 235.00 C 0.00 0.00 0.00 0.32 +0.17 49 0 1 0
04SEP26 237.50 C 0.00 0.00 0.00 0.24 +0.13 49 0 0 0
04SEP26 240.00 C 0.00 0.00 0.00 0.17 +0.09 49 0 0 0
04SEP26 242.50 C 0.00 0.00 0.00 0.12 +0.07 49 0 0 0
04SEP26 245.00 C 0.00 0.00 0.00 0.09 +0.05 49 0 0 0
04SEP26 247.50 C 0.00 0.00 0.00 0.06 +0.04 49 0 0 0
04SEP26 250.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
04SEP26 252.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
04SEP26 255.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 124.42 +6.49 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 121.93 +6.49 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 119.44 +6.49 79 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 116.95 +6.50 83 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 114.45 +6.49 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 111.96 +6.49 67 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 109.47 +6.50 74 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 106.97 +6.49 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 104.48 +6.49 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 101.99 +6.49 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 99.49 +6.49 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 97.00 +6.49 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 94.51 +6.49 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 92.02 +6.49 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 89.52 +6.49 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 87.03 +6.49 46 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 84.54 +6.49 52 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 82.05 +6.49 53 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 79.55 +6.48 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 77.06 +6.48 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 74.57 +6.47 46 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 72.09 +6.47 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 69.60 +6.45 48 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 67.12 +6.62 48 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 64.77 +6.55 57 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 62.17 +6.40 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 59.71 +6.37 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 57.26 +6.34 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 54.82 +6.30 49 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 52.40 +6.25 49 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 50.92 +7.31 64 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 48.62 +7.26 63 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 45.25 +6.02 49 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 42.93 +5.93 49 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 40.64 +5.92 49 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 38.39 +5.70 49 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 36.18 +5.56 49 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 34.03 +5.41 49 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 31.93 +5.26 49 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 28.99 +4.19 42 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 27.91 +4.91 49 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 26.00 +4.72 49 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 24.16 +4.52 49 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 22.40 +4.32 49 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 20.71 +4.11 49 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 19.10 +4.36 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 17.57 +4.10 49 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 16.12 +3.85 49 0 34 0
29SEP26 200.00 C 12.18 14.21 12.18 14.33 +3.18 47 42 67 -10
29SEP26 205.00 C 0.00 0.00 0.00 11.97 +2.83 47 0 48 0
29SEP26 210.00 C 0.00 0.00 0.00 9.88 +2.33 48 0 26 0
29SEP26 215.00 C 0.00 0.00 0.00 8.11 +2.04 48 0 14 0
29SEP26 220.00 C 6.00 6.50 6.00 6.62 +1.58 49 4 48 0
29SEP26 225.00 C 5.37 5.43 5.37 5.27 +1.29 48 50 52 +47
29SEP26 230.00 C 4.13 4.13 4.13 4.33 +1.22 49 8 52 +8
29SEP26 235.00 C 0.00 0.00 0.00 3.40 +0.99 49 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 2.65 +0.85 49 0 29 0
29SEP26 245.00 C 0.00 0.00 0.00 1.98 +0.60 49 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 1.52 +0.45 49 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 79.99 +6.41 51 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 77.54 +6.38 51 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 75.11 +6.36 51 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 72.68 +6.33 51 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 70.28 +6.30 51 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 67.88 +6.25 51 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 65.51 +6.21 51 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 63.16 +6.16 51 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 60.83 +6.10 51 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 58.53 +6.04 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 56.25 +5.96 51 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 54.01 +5.89 51 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 51.80 +5.80 51 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 49.63 +5.71 51 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 47.50 +5.62 51 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 45.40 +5.51 51 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 43.36 +5.41 51 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 41.36 +5.29 51 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 39.40 +5.16 51 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 37.50 +5.04 51 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 34.58 +3.84 47 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 33.85 +4.77 51 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 31.15 +3.68 47 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 30.43 +4.50 51 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 28.80 +4.36 51 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 27.22 +4.20 51 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 25.71 +4.06 51 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 24.25 +3.91 51 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 22.86 +4.30 51 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 21.52 +4.15 51 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 19.63 +3.36 49 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 17.46 +3.23 50 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 15.27 +2.88 50 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 13.52 +2.75 51 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 11.99 +2.66 51 0 8 0
29OCT26 225.00 C 0.00 0.00 0.00 10.48 +2.25 51 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 9.16 +1.86 52 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 7.97 +1.72 52 0 15 0
29OCT26 240.00 C 6.50 7.00 6.50 6.65 +1.47 51 4 29 +4
29OCT26 245.00 C 0.00 0.00 0.00 5.87 +1.46 52 0 2 0
29OCT26 250.00 C 0.00 0.00 0.00 4.87 +1.13 51 0 3 0
27NOV26 135.00 C 0.00 0.00 0.00 71.19 +6.15 51 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 68.89 +6.10 51 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 66.62 +6.04 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 64.38 +5.99 51 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 62.16 +5.92 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 59.98 +5.85 51 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 57.83 +5.77 51 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 55.72 +5.70 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 53.64 +5.61 51 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 51.60 +5.52 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 49.60 +5.42 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 47.65 +5.33 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 45.74 +5.23 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 43.87 +5.13 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 42.04 +5.01 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 40.27 +4.90 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 38.54 +4.79 51 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 36.86 +4.67 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 34.17 +3.50 48 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 32.63 +3.42 48 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.15 +3.36 48 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 29.70 +3.27 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 29.19 +4.07 51 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 27.80 +3.95 51 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 26.46 +3.82 51 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 25.17 +4.34 51 0 62 0
27NOV26 200.00 C 0.00 0.00 0.00 23.32 +3.58 50 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 21.16 +3.45 50 0 21 0
27NOV26 210.00 C 16.41 16.41 16.41 19.12 +3.02 50 10 90 -10
27NOV26 215.00 C 0.00 0.00 0.00 17.26 +2.68 51 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 15.58 +2.73 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 13.92 +2.35 51 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 12.52 +2.04 51 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 11.29 +1.99 52 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 10.08 +2.06 52 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 9.02 +1.95 52 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 7.76 +1.53 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 125.02 +6.49 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 122.55 +6.49 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 120.08 +6.49 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 117.61 +6.48 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 115.14 +6.47 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 112.68 +6.47 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 110.22 +6.46 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 107.76 +6.45 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 105.31 +6.43 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 102.87 +6.43 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 100.43 +6.41 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 98.00 +6.39 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 95.58 +6.37 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 93.17 +6.34 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 90.77 +6.31 50 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 88.38 +6.27 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 86.01 +6.23 50 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 83.66 +6.19 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 81.33 +6.15 50 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 79.01 +6.10 50 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 76.72 +6.05 50 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 74.45 +5.99 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 72.21 +5.93 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 69.99 +5.86 50 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 67.80 +5.79 50 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 65.65 +5.72 50 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 63.52 +5.63 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 61.43 +5.55 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 59.37 +5.46 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 56.89 +5.68 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 55.22 +6.08 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 53.42 +5.18 50 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 51.51 +5.08 50 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 49.65 +4.98 50 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 47.82 +4.87 50 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 46.04 +4.77 50 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 44.30 +4.66 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 42.60 +4.55 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.95 +4.44 50 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 39.34 +4.32 50 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 37.78 +4.21 50 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 35.54 +3.38 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.74 +2.94 47 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 32.35 +2.87 47 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 31.96 +3.75 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 29.70 +2.73 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 29.32 +3.53 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 28.06 +3.42 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 26.04 +2.51 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 24.09 +2.65 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 22.39 +2.88 50 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 20.23 +2.89 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.52 +2.72 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 16.96 +2.52 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.62 +2.44 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.27 +2.36 50 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 12.92 +2.17 50 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 11.67 +1.97 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.23 +1.49 50 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 125.67 +6.46 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 123.24 +6.45 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 120.82 +6.45 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 118.40 +6.43 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 115.99 +6.42 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 113.60 +6.41 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 111.21 +6.39 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 108.83 +6.37 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 106.47 +6.35 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 104.12 +6.33 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 101.79 +6.31 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 99.47 +6.27 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 97.17 +6.24 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 94.89 +6.21 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 92.64 +6.18 49 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 90.40 +6.13 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 88.19 +6.10 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 86.00 +6.05 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 83.83 +6.00 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 81.70 +5.95 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 79.59 +5.90 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 77.51 +5.84 49 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 75.46 +5.78 49 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 73.44 +5.72 49 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 71.45 +5.66 49 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 69.49 +5.59 49 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 67.57 +5.53 49 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 65.68 +5.46 49 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 63.82 +5.38 49 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 60.90 +4.73 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 60.08 +5.83 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 58.46 +5.16 49 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 56.75 +5.09 49 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 55.07 +5.01 49 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 53.42 +4.93 49 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 51.81 +4.84 49 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 50.24 +4.76 49 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 48.70 +4.68 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 47.20 +4.60 49 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.73 +4.51 49 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.30 +4.42 49 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 42.91 +4.34 49 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.55 +4.26 49 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.22 +4.17 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.93 +4.09 49 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 37.67 +4.00 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 36.45 +3.92 49 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 35.26 +3.83 49 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 33.99 +3.64 48 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 31.84 +3.54 49 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 29.82 +3.89 49 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 27.93 +3.72 49 0 100 0
30MAR27 220.00 C 0.00 0.00 0.00 26.15 +3.54 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.50 +3.38 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.95 +3.35 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 21.50 +3.05 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.64 +2.42 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 18.37 +2.98 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.96 +2.25 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 111.87 +6.41 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 109.56 +6.41 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 107.25 +6.36 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 104.99 +6.35 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 102.74 +6.35 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 100.49 +6.30 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 98.29 +6.27 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 96.12 +6.26 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 93.96 +6.27 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 91.79 +6.17 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 89.70 +6.14 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 87.64 +6.13 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 85.59 +6.13 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 83.54 +6.05 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 81.53 +5.96 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 79.61 +5.96 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 77.69 +5.94 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 75.78 +5.93 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 73.89 +5.81 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 72.04 +5.72 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 70.28 +5.72 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 68.52 +5.69 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 66.79 +5.69 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 65.05 +5.56 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 63.33 +5.42 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 61.75 +5.41 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 60.17 +5.38 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 58.62 +5.39 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 57.06 +5.33 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 55.51 +5.17 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 54.00 +5.04 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 52.62 +5.02 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 51.24 +5.01 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 49.88 +5.01 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 48.52 +4.97 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 47.16 +4.80 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 45.80 +4.61 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 44.61 +4.59 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.44 +4.59 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.27 +3.79 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.58 +4.10 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.50 +4.10 49 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.71 +4.31 49 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 36.84 +4.07 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.89 +3.92 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 33.04 +3.78 48 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 31.29 +3.63 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 29.64 +3.50 48 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 28.08 +3.37 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.72 +3.52 49 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 25.17 +3.26 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 23.79 +3.76 49 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.85 +3.07 48 0 0 0
TOTAL CALL 610 14,023 +215
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 267 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 258 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 234 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 226 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 218 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 211 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 203 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 196 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 189 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 181 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 174 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 168 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 161 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 154 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 148 0 64 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 142 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 135 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 129 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 123 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 117 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 112 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 106 0 183 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 100 0 83 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 89 0 76 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 84 0 86 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 78 0 58 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 64 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 -0.05 62 0 20 0
28AUG26 177.50 P 0.00 0.00 0.00 0.01 -0.10 57 0 22 0
28AUG26 180.00 P 0.00 0.00 0.00 0.03 -0.18 58 0 176 0
28AUG26 182.50 P 0.00 0.00 0.00 0.05 -0.32 56 0 43 0
28AUG26 185.00 P 0.00 0.00 0.00 0.11 -0.51 57 0 66 0
28AUG26 187.50 P 0.56 0.56 0.56 0.21 -0.80 57 20 58 +20
28AUG26 190.00 P 1.09 1.09 1.09 0.38 -1.18 57 15 79 +1
28AUG26 192.50 P 1.60 1.60 0.65 0.65 -1.64 57 30 133 +15
28AUG26 195.00 P 3.00 3.00 1.16 1.08 -2.15 57 24 98 -14
28AUG26 197.50 P 3.80 3.80 2.57 1.66 -2.74 57 17 124 0
28AUG26 200.00 P 2.65 2.65 2.65 2.44 -3.37 57 1 145 0
28AUG26 205.00 P 0.00 0.00 0.00 4.75 -4.26 58 0 58 0
28AUG26 210.00 P 0.00 0.00 0.00 7.75 -5.32 56 0 23 0
28AUG26 215.00 P 0.00 0.00 0.00 11.66 -5.93 56 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 16.13 -6.26 57 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 20.90 -6.41 57 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 25.82 -6.48 57 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 30.80 -6.50 0 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 35.80 -6.50 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 40.80 -6.50 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 45.80 -6.50 0 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
04SEP26 150.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
04SEP26 152.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
04SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
04SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
04SEP26 165.00 P 0.00 0.00 0.00 0.02 -0.07 49 0 0 0
04SEP26 167.50 P 0.00 0.00 0.00 0.04 -0.10 50 0 0 0
04SEP26 170.00 P 0.25 0.25 0.25 0.07 -0.16 50 1 15 0
04SEP26 172.50 P 0.00 0.00 0.00 0.11 -0.24 49 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 0.17 -0.36 49 0 30 0
04SEP26 177.50 P 0.00 0.00 0.00 0.27 -0.50 49 0 60 0
04SEP26 180.00 P 0.00 0.00 0.00 0.41 -0.68 49 0 4 0
04SEP26 182.50 P 0.00 0.00 0.00 0.60 -0.90 49 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 0.87 -1.14 49 0 1 0
04SEP26 187.50 P 0.00 0.00 0.00 1.23 -1.43 49 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 1.69 -1.76 49 0 0 0
04SEP26 192.50 P 3.75 3.75 2.22 2.23 -2.15 49 20 14 +14
04SEP26 195.00 P 2.92 3.00 2.92 2.94 -2.51 49 50 50 +50
04SEP26 197.50 P 0.00 0.00 0.00 3.76 -2.91 50 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 4.77 -3.31 50 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 5.91 -3.70 50 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 7.20 -4.08 50 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 8.62 -4.32 51 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 10.18 -4.42 51 0 0 0
04SEP26 212.50 P 0.00 0.00 0.00 11.92 -4.65 51 0 0 0
04SEP26 215.00 P 0.00 0.00 0.00 13.42 -5.22 49 0 0 0
04SEP26 217.50 P 0.00 0.00 0.00 15.34 -5.48 49 0 0 0
04SEP26 220.00 P 0.00 0.00 0.00 17.38 -5.66 49 0 0 0
04SEP26 222.50 P 0.00 0.00 0.00 19.49 -5.83 49 0 0 0
04SEP26 225.00 P 0.00 0.00 0.00 21.68 -5.99 49 0 0 0
04SEP26 227.50 P 0.00 0.00 0.00 23.94 -6.11 49 0 0 0
04SEP26 230.00 P 0.00 0.00 0.00 26.26 -6.20 49 0 0 0
04SEP26 232.50 P 0.00 0.00 0.00 28.61 -6.29 49 0 0 0
04SEP26 235.00 P 0.00 0.00 0.00 31.01 -6.34 49 0 0 0
04SEP26 237.50 P 0.00 0.00 0.00 33.43 -6.39 49 0 0 0
04SEP26 240.00 P 0.00 0.00 0.00 35.87 -6.44 49 0 0 0
04SEP26 242.50 P 0.00 0.00 0.00 38.34 -6.46 49 0 0 0
04SEP26 245.00 P 0.00 0.00 0.00 40.82 -6.48 49 0 0 0
04SEP26 247.50 P 0.00 0.00 0.00 43.30 -6.50 0 0 0 0
04SEP26 250.00 P 0.00 0.00 0.00 45.80 -6.50 0 0 0 0
04SEP26 252.50 P 0.00 0.00 0.00 48.30 -6.50 0 0 0 0
04SEP26 255.00 P 0.00 0.00 0.00 50.80 -6.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 62 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 55 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 -0.03 47 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 315 0
29SEP26 137.50 P 0.00 0.00 0.00 0.03 -0.06 48 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.05 -0.07 49 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.08 -0.08 49 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.10 -0.12 48 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.15 -0.14 49 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.20 -0.19 49 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.27 -0.24 49 0 16 0
29SEP26 155.00 P 0.56 0.56 0.56 0.35 -0.31 49 16 14 -2
29SEP26 157.50 P 0.00 0.00 0.00 0.47 -0.40 49 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 0.59 -0.51 49 0 319 0
29SEP26 162.50 P 0.00 0.00 0.00 0.80 -0.58 49 0 16 0
29SEP26 165.00 P 0.00 0.00 0.00 0.99 -0.71 49 0 19 0
29SEP26 167.50 P 0.00 0.00 0.00 1.26 -0.82 49 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 1.54 -0.97 49 0 17 0
29SEP26 172.50 P 0.00 0.00 0.00 1.92 -1.10 49 0 18 0
29SEP26 175.00 P 0.00 0.00 0.00 2.30 -1.27 49 0 50 0
29SEP26 177.50 P 0.00 0.00 0.00 2.79 -1.45 49 0 15 0
29SEP26 180.00 P 4.16 4.16 3.40 3.31 -1.61 49 5 151 +3
29SEP26 182.50 P 0.00 0.00 0.00 3.91 -1.85 49 0 55 0
29SEP26 185.00 P 0.00 0.00 0.00 4.55 -2.06 49 0 42 0
29SEP26 187.50 P 5.40 5.40 5.40 5.32 -2.28 49 4 1,129 +4
29SEP26 190.00 P 8.00 8.00 7.00 6.07 -2.57 49 18 66 +16
29SEP26 192.50 P 0.00 0.00 0.00 6.95 -2.81 49 0 37 0
29SEP26 195.00 P 0.00 0.00 0.00 7.94 -3.06 49 0 26 0
29SEP26 197.50 P 8.84 8.84 8.84 9.11 -3.14 50 11 38 0
29SEP26 200.00 P 10.95 10.95 10.95 10.14 -3.54 49 6 90 +6
29SEP26 205.00 P 0.00 0.00 0.00 12.83 -3.84 50 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 15.67 -3.72 50 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 18.51 -4.42 49 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 21.93 -4.76 49 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 25.58 -5.06 49 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 30.35 -4.46 53 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 33.60 -6.44 49 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 38.88 -5.59 55 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.08 -5.96 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 46.86 -6.06 49 0 0 0
29OCT26 125.00 P 0.40 0.40 0.40 0.13 -0.09 51 15 19 +14
29OCT26 127.50 P 0.00 0.00 0.00 0.17 -0.10 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.23 -0.13 51 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.29 -0.16 51 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.37 -0.20 51 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.46 -0.24 51 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.58 -0.28 51 0 154 0
29OCT26 142.50 P 0.00 0.00 0.00 0.72 -0.33 51 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.87 -0.38 51 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.07 -0.45 51 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 1.26 -0.54 51 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 1.52 -0.59 51 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 1.80 -0.70 51 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 2.10 -0.79 51 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.48 -0.87 51 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 2.87 -0.99 51 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 3.30 -1.08 51 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 3.82 -1.19 51 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.33 -1.35 51 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 4.91 -1.45 51 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 5.58 -1.57 51 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 6.26 -1.74 51 0 30 0
29OCT26 180.00 P 8.00 8.00 8.00 7.20 -1.67 52 2 22 0
29OCT26 182.50 P 8.84 8.84 7.88 7.84 -1.91 51 2 51 +1
29OCT26 185.00 P 0.00 0.00 0.00 8.47 -2.40 50 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 9.41 -2.57 51 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 10.42 -2.59 51 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 11.44 -2.78 51 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 12.38 -3.13 50 0 18 0
29OCT26 197.50 P 0.00 0.00 0.00 13.89 -3.10 51 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 15.13 -3.27 51 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 17.80 -3.19 52 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 20.67 -3.45 52 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 23.51 -3.87 51 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 26.76 -4.26 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 31.07 -3.89 54 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 34.53 -4.67 53 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 38.20 -5.10 53 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 42.71 -4.27 55 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 46.22 -4.51 54 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 50.55 -4.55 55 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.97 -0.34 51 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.17 -0.37 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.37 -0.46 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.60 -0.51 51 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.89 -0.55 51 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.18 -0.66 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.50 -0.73 51 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 2.90 -0.76 51 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.29 -0.90 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 3.71 -1.01 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.24 -1.01 51 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 4.77 -1.16 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 5.30 -1.31 51 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 5.94 -1.36 51 0 0 0
27NOV26 170.00 P 6.80 6.80 6.80 6.63 -1.44 51 1 1 +1
27NOV26 172.50 P 7.45 7.45 7.45 7.31 -1.62 51 1 8 0
27NOV26 175.00 P 0.00 0.00 0.00 8.04 -1.75 51 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 8.90 -1.76 51 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 9.76 -1.84 51 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 10.62 -2.04 51 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 11.51 -2.25 51 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 12.52 -2.40 51 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 13.60 -2.54 51 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 14.72 -2.68 51 0 17 0
27NOV26 195.00 P 0.00 0.00 0.00 15.91 -2.82 51 0 15 0
27NOV26 197.50 P 0.00 0.00 0.00 17.14 -2.96 51 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 18.42 -3.11 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 21.15 -3.75 52 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 24.03 -3.17 52 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 27.49 -3.07 53 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 30.91 -3.25 53 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 34.29 -3.78 53 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 37.86 -4.07 54 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 41.66 -3.92 54 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 45.49 -4.18 55 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 48.91 -4.01 53 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 52.99 -4.14 54 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 -0.03 50 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.07 -0.05 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.09 -0.06 49 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.12 -0.07 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.16 -0.09 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.20 -0.11 50 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.26 -0.13 50 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.32 -0.16 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.40 -0.17 50 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.49 -0.22 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.58 -0.27 50 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.72 -0.28 50 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.86 -0.35 50 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.00 -0.41 50 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.21 -0.42 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.41 -0.51 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.62 -0.60 50 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 1.91 -0.60 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.20 -0.70 50 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.49 -0.82 50 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 2.86 -0.85 50 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.26 -0.92 50 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.67 -1.05 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.10 -1.00 50 0 221 0
30DEC26 155.00 P 0.00 0.00 0.00 4.63 -1.17 50 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.17 -1.30 50 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 5.71 -1.46 50 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 6.33 -1.53 50 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 7.02 -1.55 50 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 7.71 -1.73 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 8.41 -1.90 50 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 9.21 -1.97 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 10.08 -1.98 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 10.95 -2.15 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 11.84 -1.96 50 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 12.77 -2.13 50 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 13.79 -2.27 49 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 14.87 -2.39 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 16.00 -2.52 50 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 17.18 -2.64 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 18.40 -2.76 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 19.67 -2.88 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 20.98 -3.00 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 23.73 -3.13 50 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 26.65 -3.41 50 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 29.46 -3.70 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.72 -3.82 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 36.79 -3.62 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 40.22 -3.85 52 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 43.97 -3.94 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.29 -3.81 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 50.10 -4.97 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.06 -4.99 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.11 -0.04 49 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 7 0
30MAR27 87.50 P 0.00 0.00 0.00 0.19 -0.06 49 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.24 -0.07 49 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.30 -0.07 49 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.36 -0.11 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.45 -0.12 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.54 -0.13 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.64 -0.18 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.78 -0.19 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.92 -0.20 49 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.07 -0.26 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.25 -0.30 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.46 -0.30 49 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.68 -0.36 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.90 -0.44 49 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.20 -0.45 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.50 -0.45 49 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.81 -0.56 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.23 -0.56 49 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.56 -0.64 49 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.98 -0.65 49 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.40 -0.78 49 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 4.83 -0.91 49 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.39 -0.90 49 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 5.94 -0.91 49 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.50 -1.02 49 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.06 -1.18 49 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 7.73 -1.23 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.19 -1.48 48 0 500 0
30MAR27 157.50 P 0.00 0.00 0.00 9.16 -1.25 49 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 9.88 -1.43 49 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 10.60 -1.60 49 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 11.49 -1.61 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 12.38 -1.61 49 0 0 0
30MAR27 170.00 P 13.45 13.45 13.45 13.27 -1.65 49 3 3 +3
30MAR27 172.50 P 0.00 0.00 0.00 14.17 -1.83 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 15.07 -2.02 49 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 16.13 -2.05 49 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.21 -1.80 49 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.30 -1.89 49 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 19.09 -2.32 48 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 20.27 -2.36 48 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 21.48 -2.49 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 22.71 -2.59 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 23.98 -2.70 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 25.30 -2.78 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 26.64 -2.88 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 29.43 -2.77 49 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 32.36 -2.75 49 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 34.86 -3.72 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 37.78 -4.14 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 41.68 -3.59 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 45.02 -3.63 49 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 48.38 -3.95 49 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 51.92 -4.11 49 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 55.61 -4.13 49 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 59.31 -4.25 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.95 -0.10 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.11 -0.11 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.28 -0.16 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.50 -0.17 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.72 -0.17 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.95 -0.22 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.22 -0.26 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.54 -0.26 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.85 -0.26 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.17 -0.35 48 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.55 -0.39 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 3.97 -0.40 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.40 -0.40 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.83 -0.47 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.29 -0.58 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.85 -0.58 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.42 -0.58 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 6.99 -0.58 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.56 -0.72 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.18 -0.83 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 8.91 -0.82 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 9.63 -0.83 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.36 -0.83 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.09 -0.98 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 11.84 -1.13 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 12.74 -1.14 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 13.65 -1.13 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.55 -1.14 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 15.46 -1.20 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 16.37 -1.38 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 17.34 -1.51 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 18.44 -1.50 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.53 -1.50 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.63 -1.50 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.72 -1.81 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.82 -1.97 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.74 -2.30 48 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 24.94 -2.40 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 26.22 -2.46 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.47 -2.58 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 28.79 -2.65 47 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 30.16 -2.73 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 31.49 -2.83 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 34.38 -2.74 48 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 37.28 -2.59 48 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 40.25 -2.84 48 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 43.44 -3.28 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 46.73 -2.90 48 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 50.04 -2.94 48 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.39 -3.06 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 56.74 -3.38 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 60.34 -3.46 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 64.01 -3.48 48 0 0 0
TOTAL PUT 262 15,714 +132
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$ 52.200
28AUG26 21.00 C 30.14 30.40 30.06 31.21 +3.60 342 134 134 +134
28AUG26 22.00 C 0.00 0.00 0.00 30.21 +3.60 324 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 29.21 +3.60 307 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 28.21 +3.60 290 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 27.21 +3.60 274 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 26.21 +3.60 259 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 25.21 +3.60 244 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 24.21 +3.60 230 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 23.21 +3.60 216 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 22.21 +3.60 203 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 21.21 +3.60 190 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 20.21 +3.60 178 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 19.21 +3.60 166 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 18.21 +3.60 154 0 384 0
28AUG26 35.00 C 0.00 0.00 0.00 17.21 +3.60 143 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 16.21 +3.60 131 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 15.21 +3.60 120 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 14.21 +3.60 109 0 719 0
28AUG26 39.00 C 10.69 10.69 10.69 13.21 +3.60 98 15 626 0
28AUG26 40.00 C 0.00 0.00 0.00 12.21 +3.59 87 1 843 0
28AUG26 41.00 C 9.00 9.00 9.00 11.21 +3.59 74 9 934 -9
28AUG26 42.00 C 0.00 0.00 0.00 10.21 +3.55 0 0 768 0
28AUG26 43.00 C 0.00 0.00 0.00 9.22 +3.62 88 1 304 -1
28AUG26 44.00 C 0.00 0.00 0.00 8.23 +3.41 86 0 582 0
28AUG26 45.00 C 5.70 5.70 5.70 7.25 +3.16 85 4 449 -4
28AUG26 46.00 C 6.30 6.30 6.30 6.44 +3.32 109 4 223 0
28AUG26 47.00 C 3.60 5.30 3.40 5.37 +2.91 86 13 1,017 -12
28AUG26 48.00 C 2.20 3.60 2.20 4.59 +2.69 95 11 778 -3
28AUG26 49.00 C 1.59 3.91 1.59 3.79 +2.35 94 62 665 -60
28AUG26 50.00 C 1.62 3.00 1.05 2.95 +1.86 87 477 421 -105
28AUG26 52.50 C 0.74 1.61 0.70 1.54 +1.01 88 288 1,194 +62
28AUG26 55.00 C 0.41 0.79 0.33 0.74 +0.48 92 518 797 +42
28AUG26 57.50 C 0.21 0.36 0.21 0.33 +0.20 96 136 433 -48
28AUG26 60.00 C 0.14 0.18 0.11 0.15 +0.08 101 139 246 +90
28AUG26 62.50 C 0.00 0.00 0.00 0.07 +0.03 107 0 106 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 +0.01 110 0 19 0
28AUG26 67.50 C 0.03 0.03 0.03 0.02 +0.01 120 11 11 +11
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 13.73 - 0 0 0 -
04SEP26 39.00 C 0.00 0.00 0.00 13.21 - 0 0 0 -
04SEP26 39.50 C 0.00 0.00 0.00 12.74 - 66 0 0 -
04SEP26 40.00 C 0.00 0.00 0.00 12.24 - 63 0 0 -
04SEP26 40.50 C 0.00 0.00 0.00 11.78 +3.58 76 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 11.40 +3.67 92 0 0 0
04SEP26 41.50 C 0.00 0.00 0.00 10.81 +3.55 75 0 0 0
04SEP26 42.00 C 0.00 0.00 0.00 10.27 +3.46 64 0 0 0
04SEP26 42.50 C 0.00 0.00 0.00 9.70 +3.34 0 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 9.30 +3.37 64 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 8.71 +3.20 0 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 8.24 +3.14 39 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 7.89 +3.18 64 0 0 0
04SEP26 45.00 C 0.00 0.00 0.00 7.27 +2.93 45 0 0 0
04SEP26 45.50 C 0.00 0.00 0.00 6.98 +3.00 64 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 6.55 +2.91 65 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 6.12 +2.89 65 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 5.71 +2.70 65 0 0 0
04SEP26 47.50 C 4.98 4.98 4.96 5.30 +2.62 65 29 44 +29
04SEP26 48.00 C 4.58 4.58 4.58 4.92 +2.51 65 27 27 +27
04SEP26 48.50 C 2.84 4.60 2.84 4.55 +2.37 66 45 30 +27
04SEP26 49.00 C 2.58 2.68 2.58 4.32 +2.35 70 13 31 +11
04SEP26 49.50 C 3.90 3.90 3.90 3.97 +2.18 70 1 1 -1
04SEP26 50.00 C 2.47 2.47 2.47 3.64 +2.02 69 22 22 +22
04SEP26 51.00 C 2.20 2.20 2.20 3.03 +1.71 69 7 7 +7
04SEP26 52.00 C 1.15 2.40 1.15 2.49 +1.41 68 23 9 +3
04SEP26 53.00 C 1.58 2.03 1.58 2.02 +1.14 68 40 40 +40
04SEP26 54.00 C 1.17 1.67 1.17 1.67 +0.96 69 16 8 +8
04SEP26 55.00 C 1.28 1.41 1.28 1.36 +0.78 70 29 21 +21
04SEP26 56.00 C 0.81 0.81 0.81 1.09 +0.61 71 15 15 +15
04SEP26 57.00 C 0.71 0.71 0.71 0.88 +0.48 72 15 15 +15
04SEP26 58.00 C 0.47 0.73 0.47 0.70 +0.37 72 42 42 +42
04SEP26 59.00 C 0.49 0.49 0.49 0.56 +0.28 73 15 15 +15
04SEP26 60.00 C 0.37 0.37 0.37 0.45 +0.22 74 15 15 +14
04SEP26 61.00 C 0.00 0.00 0.00 0.36 +0.16 75 0 0 0
04SEP26 62.00 C 0.30 0.35 0.30 0.28 +0.11 75 15 10 +10
04SEP26 63.00 C 0.29 0.29 0.29 0.23 +0.09 77 1 1 +1
04SEP26 64.00 C 0.00 0.00 0.00 0.18 +0.06 77 0 0 0
04SEP26 65.00 C 0.20 0.20 0.20 0.14 +0.04 78 15 15 +15
04SEP26 66.00 C 0.17 0.17 0.17 0.12 +0.03 79 15 15 +15
04SEP26 67.00 C 0.00 0.00 0.00 0.09 +0.01 79 0 0 0
04SEP26 68.00 C 0.00 0.00 0.00 0.08 +0.01 82 0 0 0
04SEP26 69.00 C 0.00 0.00 0.00 0.06 0.00 81 0 0 0
04SEP26 70.00 C 0.00 0.00 0.00 0.05 0.00 83 0 0 0
04SEP26 71.00 C 0.00 0.00 0.00 0.04 0.00 83 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 31.43 +3.77 155 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.43 +3.77 147 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 29.41 +3.74 137 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.26 +3.59 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.21 +3.54 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 26.25 +3.57 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.40 +3.72 109 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.40 +3.72 104 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 23.48 +3.80 107 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 22.47 +3.78 101 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 21.49 +3.80 97 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 20.51 +3.81 93 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 19.24 +3.57 0 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 18.51 +3.68 83 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 17.26 +3.56 0 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 16.59 +3.94 79 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 15.38 +3.42 57 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 14.22 +3.28 0 0 808 0
29SEP26 39.00 C 0.00 0.00 0.00 13.22 +3.39 0 0 1,850 0
29SEP26 40.00 C 12.64 12.64 12.64 12.64 +3.54 62 1 2,164 0
29SEP26 41.00 C 0.00 0.00 0.00 11.54 +3.29 52 0 686 0
29SEP26 42.00 C 0.00 0.00 0.00 10.83 +3.37 60 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 10.00 +3.29 60 0 821 0
29SEP26 44.00 C 0.00 0.00 0.00 9.03 +3.01 56 0 123 0
29SEP26 45.00 C 0.00 0.00 0.00 7.94 +2.56 48 1 4,043 0
29SEP26 46.00 C 6.10 7.16 6.10 7.42 +2.63 55 31 223 -7
29SEP26 47.00 C 6.45 6.45 6.45 6.75 +2.59 56 27 341 0
29SEP26 48.00 C 4.49 4.49 4.49 6.10 +2.42 56 1 903 0
29SEP26 49.00 C 0.00 0.00 0.00 5.50 +2.25 57 0 165 0
29SEP26 50.00 C 4.28 4.85 4.28 5.01 +2.13 59 25 1,902 -15
29SEP26 52.50 C 2.96 3.73 2.96 3.73 +1.62 59 411 1,474 +343
29SEP26 55.00 C 2.29 2.85 2.00 2.82 +1.27 60 52 406 +19
29SEP26 57.50 C 1.15 2.17 1.15 2.17 +1.02 63 355 587 +331
29SEP26 60.00 C 1.02 1.20 1.02 1.67 +0.80 65 19 318 -1
29SEP26 62.50 C 0.81 1.29 0.79 1.29 +0.62 67 211 865 -29
29SEP26 65.00 C 0.65 0.90 0.65 1.00 +0.49 68 70 204 +55
29SEP26 67.50 C 0.52 0.64 0.52 0.80 +0.39 71 17 249 +2
29SEP26 70.00 C 0.00 0.00 0.00 0.65 +0.33 73 0 215 0
29SEP26 72.50 C 0.37 0.38 0.33 0.53 +0.27 75 84 87 +84
29OCT26 26.00 C 0.00 0.00 0.00 26.59 +3.85 96 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 25.61 +3.86 93 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 24.63 +3.86 89 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 23.66 +3.88 86 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 22.66 +3.85 82 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 21.71 +3.88 80 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 20.63 +3.76 71 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.45 +3.50 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.70 +3.74 67 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.75 +3.72 65 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 16.91 +3.74 67 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.63 +3.35 52 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 14.82 +3.40 56 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 14.00 +3.41 57 0 87 0
29OCT26 40.00 C 0.00 0.00 0.00 12.89 +3.10 50 0 74 0
29OCT26 41.00 C 0.00 0.00 0.00 12.21 +3.18 55 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 11.39 +2.97 55 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 10.71 +2.96 56 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 9.58 +2.48 50 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 9.12 +2.62 54 0 72 0
29OCT26 46.00 C 0.00 0.00 0.00 8.48 +2.55 55 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 7.80 +2.56 55 0 153 0
29OCT26 48.00 C 6.50 6.50 6.50 6.93 +2.11 51 1 122 0
29OCT26 49.00 C 0.00 0.00 0.00 6.67 +2.29 55 0 234 0
29OCT26 50.00 C 0.00 0.00 0.00 6.20 +2.21 56 0 168 0
29OCT26 52.50 C 4.35 4.90 4.35 5.07 +1.89 57 97 188 +97
29OCT26 55.00 C 2.95 3.54 2.85 4.13 +1.59 58 6 106 -1
29OCT26 57.50 C 3.30 3.30 3.28 3.30 +1.29 59 10 82 0
29OCT26 60.00 C 0.00 0.00 0.00 2.77 +1.12 61 0 2,005 0
29OCT26 62.50 C 1.90 2.12 1.90 2.29 +0.98 62 17 361 -1
29OCT26 65.00 C 1.41 1.78 1.35 1.92 +0.86 64 39 30 +1
29OCT26 67.50 C 1.22 1.22 1.22 1.64 +0.79 66 22 37 +22
29OCT26 70.00 C 1.23 1.27 1.23 1.41 +0.72 67 4 2,231 +2
29OCT26 72.50 C 0.88 1.07 0.78 1.23 +0.66 69 91 116 +76
27NOV26 29.00 C 0.00 0.00 0.00 23.81 +3.86 76 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 22.66 +3.67 65 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 21.71 +3.68 63 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 20.77 +3.68 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 19.79 +3.60 60 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 18.86 +3.57 59 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 17.83 +3.44 54 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 16.95 +3.41 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 15.99 +3.23 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.18 +3.22 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 14.62 +3.50 59 0 434 0
27NOV26 40.00 C 0.00 0.00 0.00 13.48 +3.04 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.76 +3.03 54 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 11.99 +2.94 54 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 11.21 +2.82 53 0 34 0
27NOV26 44.00 C 0.00 0.00 0.00 10.57 +2.54 54 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 9.93 +2.48 54 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 9.18 +2.28 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.53 +2.34 53 0 46 0
27NOV26 48.00 C 0.00 0.00 0.00 8.00 +2.24 53 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 7.65 +2.30 55 0 38 0
27NOV26 50.00 C 7.11 7.15 7.11 7.14 +2.14 56 8 35 +8
27NOV26 52.50 C 0.00 0.00 0.00 6.14 +1.97 57 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 5.18 +1.80 58 0 63 0
27NOV26 57.50 C 0.00 0.00 0.00 4.32 +1.44 58 0 173 0
27NOV26 60.00 C 0.00 0.00 0.00 3.72 +1.29 60 0 210 0
27NOV26 62.50 C 0.00 0.00 0.00 3.17 +1.07 61 0 81 0
27NOV26 65.00 C 2.14 2.14 2.11 2.73 +0.94 62 24 105 +15
27NOV26 67.50 C 1.84 1.84 1.84 2.34 +0.85 63 15 180 +15
27NOV26 70.00 C 0.00 0.00 0.00 2.01 +0.73 63 0 92 0
27NOV26 72.50 C 0.00 0.00 0.00 1.74 +0.63 64 0 180 0
30DEC26 21.00 C 0.00 0.00 0.00 31.73 +3.91 91 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 30.78 +3.95 89 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 29.79 +3.94 85 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 28.83 +3.96 83 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.86 +3.97 80 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.90 +3.98 77 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 25.94 +3.87 75 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.75 +3.63 63 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 23.93 +3.80 67 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 22.75 +3.50 56 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 21.88 +3.54 58 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 21.05 +3.61 60 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 20.04 +3.48 56 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 19.16 +3.46 56 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 18.36 +3.45 57 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 17.39 +3.33 55 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 16.71 +3.41 57 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 15.89 +3.35 57 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 15.05 +3.23 56 0 45 0
30DEC26 40.00 C 14.25 14.25 14.25 14.25 +3.13 55 1 131 0
30DEC26 41.00 C 0.00 0.00 0.00 13.57 +3.13 56 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 12.97 +3.17 57 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 12.27 +3.09 57 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 11.60 +2.99 56 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 10.95 +2.88 56 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 10.15 +2.59 54 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 9.76 +2.78 56 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 9.20 +2.61 56 0 802 0
30DEC26 49.00 C 0.00 0.00 0.00 8.76 +2.58 57 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 8.15 +2.34 56 0 217 0
30DEC26 52.50 C 0.00 0.00 0.00 6.98 +2.02 56 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 6.03 +1.79 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.13 +1.47 56 0 34 0
30DEC26 60.00 C 0.00 0.00 0.00 4.51 +1.35 58 0 69 0
30DEC26 62.50 C 3.99 3.99 3.99 3.99 +1.24 59 2 111 0
30DEC26 65.00 C 0.00 0.00 0.00 3.50 +1.09 60 0 10 0
30DEC26 67.50 C 3.00 3.00 3.00 3.00 +0.88 60 2 15 0
30DEC26 70.00 C 2.21 2.33 2.20 2.65 +0.78 61 200 1,457 +158
30DEC26 72.50 C 0.00 0.00 0.00 2.44 +0.78 62 0 47 0
30MAR27 21.00 C 0.00 0.00 0.00 32.10 +4.09 79 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.15 +3.92 76 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.21 +3.81 74 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.02 +3.63 64 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 28.02 +3.56 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.15 +3.57 61 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.25 +3.60 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.42 +3.68 61 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 24.47 +3.62 59 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 23.80 +3.77 62 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 22.92 +3.67 61 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 21.76 +3.38 55 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 21.10 +3.51 57 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 20.27 +3.45 57 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 19.50 +3.42 57 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 18.76 +3.41 57 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 18.04 +3.39 57 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 17.20 +3.23 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 16.66 +3.33 57 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 15.85 +3.16 55 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 15.20 +3.12 55 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 14.52 +3.02 55 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 13.88 +3.26 55 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 13.01 +2.57 53 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 12.41 +2.47 52 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 12.23 +2.76 55 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 11.70 +2.83 55 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 11.18 +2.73 55 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 10.49 +2.36 54 0 94 0
30MAR27 50.00 C 8.65 8.65 8.65 10.28 +2.49 56 30 35 +30
30MAR27 52.50 C 0.00 0.00 0.00 9.21 +2.36 56 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 8.27 +2.06 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.43 +1.91 56 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 6.57 +1.63 56 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 6.04 +1.67 57 0 205 0
30MAR27 65.00 C 0.00 0.00 0.00 5.42 +1.55 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.84 +1.41 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.38 +1.33 58 0 45 0
30MAR27 72.50 C 0.00 0.00 0.00 3.95 +1.24 58 0 45 0
29JUN27 21.00 C 0.00 0.00 0.00 32.10 +3.53 62 0 21 0
29JUN27 22.00 C 0.00 0.00 0.00 31.59 +3.93 71 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.67 +3.91 69 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 29.77 +3.88 67 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.87 +3.85 66 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 27.99 +3.83 64 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.12 +3.82 63 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.26 +3.75 62 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.41 +3.75 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.58 +3.68 60 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.79 +3.66 60 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.00 +3.62 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.24 +3.60 59 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 21.48 +3.51 58 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 20.48 +3.25 55 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 19.58 +3.01 53 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 19.07 +3.19 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.24 +3.01 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.84 +3.15 55 0 0 0
29JUN27 40.00 C 16.80 16.80 16.80 17.27 +3.16 56 1 10 0
29JUN27 41.00 C 0.00 0.00 0.00 16.59 +3.04 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 15.92 +2.94 54 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 15.43 +2.95 55 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 14.83 +2.85 55 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 14.35 +2.85 55 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 13.83 +2.79 55 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 13.33 +2.90 55 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 12.84 +2.82 55 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 12.08 +2.45 53 0 23 0
29JUN27 50.00 C 0.00 0.00 0.00 11.65 +2.27 53 0 43 0
29JUN27 52.50 C 0.00 0.00 0.00 10.64 +1.99 54 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 9.96 +2.21 55 0 2 0
29JUN27 57.50 C 0.00 0.00 0.00 9.06 +1.88 55 0 0 0
29JUN27 60.00 C 7.16 7.16 7.16 8.57 +2.00 57 15 15 +11
29JUN27 62.50 C 0.00 0.00 0.00 7.90 +1.97 57 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 7.25 +1.83 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 6.73 +1.75 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.37 +1.75 59 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 6.05 +1.79 60 0 0 0
TOTAL CALL 4,113 67,623 +1,648
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 367 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 349 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 332 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 316 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 300 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 285 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 271 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 257 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 244 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 231 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 218 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 206 0 944 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 194 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 182 0 814 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 171 0 665 0
28AUG26 36.00 P 0.01 0.01 0.01 0.01 0.00 160 20 680 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 149 0 471 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 138 0 434 0
28AUG26 39.00 P 0.02 0.02 0.02 0.01 0.00 128 74 796 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 371 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 192 0
28AUG26 42.00 P 0.04 0.05 0.04 0.01 -0.04 98 96 212 +76
28AUG26 43.00 P 0.05 0.05 0.05 0.01 -0.10 89 95 470 +94
28AUG26 44.00 P 0.08 0.08 0.03 0.02 -0.19 87 11 472 -1
28AUG26 45.00 P 0.24 0.24 0.04 0.05 -0.32 89 86 397 -50
28AUG26 46.00 P 0.36 0.39 0.08 0.08 -0.54 85 138 335 -42
28AUG26 47.00 P 0.52 0.52 0.13 0.16 -0.79 86 93 567 +58
28AUG26 48.00 P 0.70 0.70 0.23 0.28 -1.11 85 120 370 +50
28AUG26 49.00 P 0.94 1.15 0.39 0.45 -1.48 85 132 918 +23
28AUG26 50.00 P 1.75 1.75 0.65 0.72 -1.87 85 223 234 +139
28AUG26 52.50 P 3.25 3.25 1.74 1.78 -2.65 86 33 44 +28
28AUG26 55.00 P 4.80 4.80 4.70 3.43 -3.35 86 6 6 +6
28AUG26 57.50 P 0.00 0.00 0.00 5.52 -3.67 87 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 7.84 -3.74 81 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 10.35 -3.64 104 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 12.82 -3.73 110 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 15.39 -3.76 152 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 17.80 -3.63 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 20.44 -3.67 200 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
04SEP26 39.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
04SEP26 39.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
04SEP26 40.00 P 0.07 0.07 0.07 0.01 - 64 10 10 -
04SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.06 62 0 0 0
04SEP26 41.00 P 0.09 0.09 0.09 0.02 -0.08 64 4 4 +4
04SEP26 41.50 P 0.00 0.00 0.00 0.03 -0.10 65 0 20 0
04SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.13 65 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 0.05 -0.18 64 0 4 0
04SEP26 43.00 P 0.12 0.12 0.09 0.07 -0.23 65 3 2 +1
04SEP26 43.50 P 0.00 0.00 0.00 0.10 -0.28 65 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 0.12 -0.36 65 0 0 0
04SEP26 44.50 P 0.38 0.38 0.38 0.16 -0.43 65 1 2 +1
04SEP26 45.00 P 0.46 0.46 0.37 0.20 -0.52 65 23 43 +23
04SEP26 45.50 P 0.00 0.00 0.00 0.26 -0.60 65 0 0 0
04SEP26 46.00 P 0.64 0.64 0.64 0.31 -0.73 65 10 10 0
04SEP26 46.50 P 0.87 0.87 0.43 0.37 -0.85 64 21 11 +11
04SEP26 47.00 P 0.92 0.92 0.49 0.45 -0.98 64 20 2 0
04SEP26 47.50 P 1.11 1.11 1.11 0.55 -1.10 64 2 6 -2
04SEP26 48.00 P 0.99 0.99 0.99 0.66 -1.24 64 4 4 +4
04SEP26 48.50 P 0.92 0.92 0.79 0.79 -1.38 65 20 20 +18
04SEP26 49.00 P 0.00 0.00 0.00 0.92 -1.55 64 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 1.08 -1.67 64 0 30 0
04SEP26 50.00 P 1.98 1.98 1.98 1.25 -1.83 65 2 17 +2
04SEP26 51.00 P 0.00 0.00 0.00 1.65 -2.07 65 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 2.12 -2.35 65 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 2.69 -2.58 65 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 3.32 -2.78 66 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 3.96 -3.00 65 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 4.81 -3.05 69 0 0 0
04SEP26 57.00 P 0.00 0.00 0.00 5.62 -3.14 71 0 0 0
04SEP26 58.00 P 0.00 0.00 0.00 6.45 -3.53 72 0 0 0
04SEP26 59.00 P 0.00 0.00 0.00 7.52 -3.17 81 0 0 0
04SEP26 60.00 P 0.00 0.00 0.00 8.44 -3.47 85 0 0 0
04SEP26 61.00 P 0.00 0.00 0.00 9.38 -3.33 88 0 0 0
04SEP26 62.00 P 0.00 0.00 0.00 10.34 -3.48 92 0 0 0
04SEP26 63.00 P 0.00 0.00 0.00 11.21 -3.58 91 0 0 0
04SEP26 64.00 P 0.00 0.00 0.00 12.30 -3.28 102 0 0 0
04SEP26 65.00 P 0.00 0.00 0.00 12.96 -3.59 83 0 0 0
04SEP26 66.00 P 0.00 0.00 0.00 14.05 -3.55 95 0 0 0
04SEP26 67.00 P 0.00 0.00 0.00 15.12 -3.56 105 0 0 0
04SEP26 68.00 P 0.00 0.00 0.00 15.88 -3.71 86 0 0 0
04SEP26 69.00 P 0.00 0.00 0.00 17.13 -3.43 115 0 0 0
04SEP26 70.00 P 0.00 0.00 0.00 18.07 -3.40 114 0 0 0
04SEP26 71.00 P 0.00 0.00 0.00 18.82 -3.76 85 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3,750 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 794 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 -0.06 52 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.09 52 0 674 0
29SEP26 39.00 P 0.32 0.32 0.23 0.11 -0.15 53 49 689 -9
29SEP26 40.00 P 0.34 0.40 0.30 0.16 -0.22 53 95 2,299 -23
29SEP26 41.00 P 0.44 0.53 0.43 0.25 -0.30 54 51 711 0
29SEP26 42.00 P 0.57 0.57 0.47 0.36 -0.40 54 31 289 +19
29SEP26 43.00 P 0.60 0.60 0.60 0.50 -0.53 55 25 196 0
29SEP26 44.00 P 0.96 0.96 0.96 0.67 -0.66 55 4 172 0
29SEP26 45.00 P 1.24 1.24 0.93 0.89 -0.81 56 30 350 +3
29SEP26 46.00 P 0.00 0.00 0.00 1.14 -0.99 56 0 294 0
29SEP26 47.00 P 2.10 2.10 1.43 1.44 -1.15 56 15 1,080 +9
29SEP26 48.00 P 2.00 2.00 2.00 1.78 -1.34 57 4 288 0
29SEP26 49.00 P 3.04 3.04 2.06 2.15 -1.53 57 67 155 +64
29SEP26 50.00 P 3.28 3.28 2.60 2.63 -1.66 58 211 273 +191
29SEP26 52.50 P 4.48 4.48 4.48 3.90 -2.13 59 30 50 +30
29SEP26 55.00 P 0.00 0.00 0.00 5.39 -2.47 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.57 -2.42 66 0 0 0
29SEP26 60.00 P 9.20 9.20 9.20 9.07 -3.22 60 200 400 +200
29SEP26 62.50 P 0.00 0.00 0.00 11.70 -2.87 72 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.98 -2.89 75 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.92 -3.32 70 0 0 0
29SEP26 70.00 P 18.49 18.49 18.41 18.17 -3.32 68 4 4 +4
29SEP26 72.50 P 0.00 0.00 0.00 20.51 -3.60 67 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.07 47 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.09 48 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.12 49 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 -0.17 49 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 -0.22 49 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.13 -0.29 49 0 451 0
29OCT26 37.00 P 0.44 0.44 0.44 0.19 -0.35 50 4 268 -4
29OCT26 38.00 P 0.00 0.00 0.00 0.27 -0.44 50 0 768 0
29OCT26 39.00 P 0.76 0.76 0.76 0.37 -0.52 50 15 397 +15
29OCT26 40.00 P 0.83 0.83 0.74 0.50 -0.61 51 231 629 +162
29OCT26 41.00 P 0.91 0.91 0.91 0.67 -0.65 52 25 577 0
29OCT26 42.00 P 0.00 0.00 0.00 0.85 -0.74 52 0 401 0
29OCT26 43.00 P 1.47 1.47 1.26 1.09 -0.82 53 38 313 +34
29OCT26 44.00 P 1.95 1.95 1.49 1.35 -0.91 53 35 244 +20
29OCT26 45.00 P 1.74 1.74 1.74 1.65 -1.02 54 45 145 +24
29OCT26 46.00 P 0.00 0.00 0.00 1.99 -1.12 54 0 114 0
29OCT26 47.00 P 3.24 3.24 3.24 2.36 -1.24 54 1 66 0
29OCT26 48.00 P 0.00 0.00 0.00 2.76 -1.36 55 0 135 0
29OCT26 49.00 P 4.02 4.02 3.57 3.18 -1.51 55 29 226 +29
29OCT26 50.00 P 4.69 4.69 3.65 3.65 -1.66 55 35 106 +9
29OCT26 52.50 P 0.00 0.00 0.00 4.97 -2.03 56 0 14 0
29OCT26 55.00 P 0.00 0.00 0.00 6.59 -2.22 58 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 8.49 -2.31 61 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.45 -2.43 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.17 -2.88 60 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.24 -3.07 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.42 -3.16 62 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.04 -2.87 69 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.34 -2.94 70 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 -0.13 47 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 -0.18 47 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.05 -0.23 47 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.07 -0.29 47 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.11 -0.34 48 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.16 -0.39 48 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.22 -0.46 48 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.32 -0.52 49 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.42 -0.60 50 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 0.56 -0.66 50 0 59 0
27NOV26 39.00 P 1.04 1.04 1.04 0.72 -0.73 51 25 160 +25
27NOV26 40.00 P 0.00 0.00 0.00 0.91 -0.80 51 0 144 0
27NOV26 41.00 P 0.00 0.00 0.00 1.14 -0.84 52 0 15 0
27NOV26 42.00 P 1.95 1.95 1.95 1.39 -0.92 52 2 2 0
27NOV26 43.00 P 0.00 0.00 0.00 1.69 -0.96 53 0 34 0
27NOV26 44.00 P 0.00 0.00 0.00 2.01 -1.02 53 0 32 0
27NOV26 45.00 P 2.48 2.48 2.48 2.37 -1.12 54 2 82 0
27NOV26 46.00 P 0.00 0.00 0.00 2.77 -1.16 54 0 45 0
27NOV26 47.00 P 3.31 3.31 3.31 3.19 -1.23 55 1 21 -1
27NOV26 48.00 P 0.00 0.00 0.00 3.60 -1.44 55 0 36 0
27NOV26 49.00 P 0.00 0.00 0.00 4.03 -1.47 55 0 15 0
27NOV26 50.00 P 4.71 4.71 4.52 4.52 -1.59 55 120 143 +105
27NOV26 52.50 P 0.00 0.00 0.00 5.88 -1.93 56 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 7.43 -2.13 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.14 -2.34 57 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.24 -2.30 61 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.93 -2.70 59 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 14.98 -2.82 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.38 -2.64 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.57 -2.72 65 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.89 -2.71 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.02 57 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 +0.02 57 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 +0.02 57 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.14 +0.01 56 0 229 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 +0.01 56 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 +0.01 56 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 -0.02 56 0 239 0
30DEC26 32.00 P 0.47 0.47 0.47 0.40 -0.03 56 3 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.49 -0.07 56 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.61 -0.09 56 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.73 -0.15 56 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.89 -0.15 56 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 1.00 -0.31 55 0 1,183 0
30DEC26 38.00 P 0.00 0.00 0.00 1.18 -0.37 55 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 1.39 -0.47 55 0 40 0
30DEC26 40.00 P 0.00 0.00 0.00 1.62 -0.53 55 0 48 0
30DEC26 41.00 P 0.00 0.00 0.00 1.89 -0.64 55 0 63 0
30DEC26 42.00 P 2.28 2.28 2.14 2.17 -0.67 55 34 862 +30
30DEC26 43.00 P 0.00 0.00 0.00 2.46 -0.85 55 0 255 0
30DEC26 44.00 P 0.00 0.00 0.00 2.77 -0.88 54 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.09 -1.01 54 0 30 0
30DEC26 46.00 P 3.58 3.58 3.46 3.51 -1.08 54 52 77 +52
30DEC26 47.00 P 0.00 0.00 0.00 3.86 -1.30 54 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 4.27 -1.43 53 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 4.69 -1.54 53 0 15 0
30DEC26 50.00 P 6.00 6.00 5.30 5.33 -1.61 54 62 64 +54
30DEC26 52.50 P 0.00 0.00 0.00 6.57 -1.95 54 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 8.10 -2.20 54 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 9.90 -2.34 56 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 11.78 -2.35 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.61 -2.57 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.70 -2.60 59 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.92 -2.55 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.98 -2.71 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.25 -2.70 63 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 +0.04 56 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.10 +0.03 55 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 +0.04 55 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.18 +0.04 55 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 +0.06 55 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.31 +0.05 55 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.39 +0.05 55 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.49 +0.05 55 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.59 +0.03 55 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.73 +0.03 55 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.86 0.00 56 0 2,622 0
30MAR27 32.00 P 0.00 0.00 0.00 1.03 -0.02 55 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.21 -0.04 56 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.39 -0.11 56 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.54 -0.21 55 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.75 -0.29 54 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.98 -0.38 54 0 17 0
30MAR27 38.00 P 2.47 2.47 2.47 2.26 -0.42 54 25 100 +25
30MAR27 39.00 P 0.00 0.00 0.00 2.55 -0.51 54 0 0 0
30MAR27 40.00 P 2.80 2.80 2.80 2.84 -0.62 54 11 62 +11
30MAR27 41.00 P 0.00 0.00 0.00 3.17 -0.69 54 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.53 -0.75 54 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.89 -0.82 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.25 -0.87 54 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.69 -0.96 54 0 15 0
30MAR27 46.00 P 5.00 5.00 5.00 5.11 -1.05 54 2 17 +2
30MAR27 47.00 P 0.00 0.00 0.00 5.54 -1.16 54 0 20 0
30MAR27 48.00 P 0.00 0.00 0.00 5.99 -1.32 54 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.50 -1.34 54 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.00 -1.39 54 0 19 0
30MAR27 52.50 P 0.00 0.00 0.00 8.45 -1.65 54 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 9.85 -1.94 54 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 11.56 -2.06 54 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 13.37 -2.08 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.21 -2.21 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.03 -2.50 56 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.17 -2.43 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.76 -1.56 61 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 23.17 -2.76 57 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.20 0.00 55 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.26 0.00 54 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.32 -0.02 54 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.41 -0.02 54 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.50 -0.03 54 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.60 -0.07 54 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.73 -0.08 54 0 6 0
29JUN27 28.00 P 1.10 1.10 1.10 0.87 -0.11 54 15 35 +15
29JUN27 29.00 P 0.00 0.00 0.00 1.02 -0.14 54 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.20 -0.15 54 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.38 -0.22 54 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.58 -0.26 54 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.82 -0.27 54 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.02 -0.39 54 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 2.26 -0.42 54 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.50 -0.50 53 0 0 0
29JUN27 37.00 P 2.87 2.87 2.87 2.76 -0.57 53 2 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.05 -0.66 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.35 -0.81 53 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 3.69 -0.87 52 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.05 -0.93 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.40 -0.98 52 0 25 0
29JUN27 43.00 P 0.00 0.00 0.00 4.78 -1.06 52 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.21 -1.12 52 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 5.64 -1.20 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.07 -1.29 52 0 0 0
29JUN27 47.00 P 6.80 6.80 6.80 6.51 -1.40 52 1 1 +1
29JUN27 48.00 P 0.00 0.00 0.00 6.99 -1.49 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.50 -1.57 51 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 8.22 -1.36 52 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 9.41 -1.93 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.97 -2.08 52 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 12.86 -1.99 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.55 -2.48 54 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 16.49 -2.07 55 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.14 -1.41 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.30 -2.28 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.34 -2.33 56 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.39 -2.40 57 0 0 0
TOTAL PUT 2,878 72,803 +1,539
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.250
28AUG26 3.90 C 0.000 0.000 0.000 2.366 +0.026 279 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 2.266 +0.025 266 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 2.166 +0.026 253 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 2.067 +0.025 243 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.966 +0.024 228 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.867 +0.027 218 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.766 +0.026 204 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.666 +0.025 192 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.566 +0.026 181 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.467 +0.026 172 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.366 +0.023 158 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 1.267 +0.027 149 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 1.001 +0.014 0 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.751 +0.014 0 0 90 0
28AUG26 5.75 C 0.000 0.000 0.000 0.502 +0.015 38 0 463 0
28AUG26 6.00 C 0.310 0.320 0.305 0.271 +0.027 44 5 782 -3
28AUG26 6.25 C 0.100 0.100 0.100 0.088 +0.014 38 60 1,001 -30
28AUG26 6.50 C 0.011 0.011 0.011 0.013 +0.002 37 40 464 0
28AUG26 6.75 C 0.001 0.001 0.001 0.001 0.000 37 25 372 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 92 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 127 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 137 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 147 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 157 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 167 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.478 +0.025 88 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.378 +0.025 83 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.279 +0.025 80 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.181 +0.027 78 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.078 +0.022 71 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.981 +0.026 70 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.880 +0.026 65 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.780 +0.025 61 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.680 +0.024 58 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.582 +0.026 55 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.483 +0.027 52 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.380 +0.024 47 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.283 +0.029 45 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.020 +0.025 29 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.777 +0.022 26 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.567 +0.025 29 0 606 0
29SEP26 6.00 C 0.000 0.000 0.000 0.353 +0.011 25 0 738 0
29SEP26 6.25 C 0.237 0.239 0.205 0.205 +0.003 25 99 628 +60
29SEP26 6.50 C 0.140 0.140 0.124 0.108 -0.002 25 14 1,136 -5
29SEP26 6.75 C 0.063 0.063 0.063 0.051 -0.002 26 1 320 +1
29SEP26 7.00 C 0.000 0.000 0.000 0.021 -0.002 26 0 181 0
29SEP26 7.25 C 0.000 0.000 0.000 0.008 -0.001 26 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.003 0.000 26 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 40 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 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 2.387 +0.031 61 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.287 +0.030 58 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.185 +0.026 54 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.087 +0.028 52 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.987 +0.024 49 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.889 +0.030 47 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.790 +0.030 45 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.692 +0.031 43 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.589 +0.024 39 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.493 +0.027 38 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.396 +0.027 37 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.298 +0.028 35 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.059 +0.032 31 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.830 +0.028 29 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.607 +0.021 25 0 213 0
29OCT26 6.00 C 0.000 0.000 0.000 0.423 +0.012 25 0 190 0
29OCT26 6.25 C 0.000 0.000 0.000 0.279 +0.003 25 0 33 0
29OCT26 6.50 C 0.000 0.000 0.000 0.181 +0.006 25 0 229 0
29OCT26 6.75 C 0.000 0.000 0.000 0.110 +0.001 26 0 102 0
29OCT26 7.00 C 0.000 0.000 0.000 0.061 -0.002 25 0 50 0
29OCT26 7.25 C 0.000 0.000 0.000 0.032 -0.002 25 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.016 -0.001 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.008 -0.001 25 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.004 0.000 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 0.000 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 2.193 +0.027 44 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.093 +0.023 41 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.994 +0.027 39 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.892 +0.026 35 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.794 +0.023 34 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.694 +0.026 32 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.596 +0.023 31 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.498 +0.022 29 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.405 +0.028 30 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.307 +0.025 28 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.080 +0.024 28 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.850 +0.008 25 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.654 +0.022 25 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.480 +0.010 25 0 119 0
27NOV26 6.25 C 0.000 0.000 0.000 0.337 0.000 24 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.246 +0.008 26 0 2 0
27NOV26 6.75 C 0.000 0.000 0.000 0.163 -0.001 26 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.104 -0.003 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.064 -0.003 25 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.038 -0.002 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.022 -0.002 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.012 -0.002 25 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 -0.001 25 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 2.412 +0.025 54 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.312 +0.024 51 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.212 +0.024 49 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.115 +0.025 47 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.016 +0.024 45 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.918 +0.024 43 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.821 +0.025 41 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.723 +0.026 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.623 +0.024 37 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.529 +0.026 36 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.434 +0.026 35 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.307 +0.025 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.093 +0.023 28 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.850 +0.008 24 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.658 +0.013 24 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.531 +0.042 27 0 320 0
30DEC26 6.25 C 0.000 0.000 0.000 0.392 +0.011 27 0 206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.280 +0.009 26 0 70 0
30DEC26 6.75 C 0.000 0.000 0.000 0.196 +0.007 26 0 77 0
30DEC26 7.00 C 0.000 0.000 0.000 0.134 +0.006 26 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.089 +0.005 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.058 +0.004 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.037 +0.003 26 0 17 0
30DEC26 8.00 C 0.000 0.000 0.000 0.023 +0.002 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.014 +0.001 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 +0.001 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 0.000 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.413 +0.025 45 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.314 +0.024 43 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.215 +0.024 41 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.117 +0.023 40 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.019 +0.025 38 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.923 +0.025 36 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.827 +0.025 35 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.732 +0.023 34 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.637 +0.022 33 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.545 +0.024 32 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.453 +0.023 31 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.364 +0.022 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.148 +0.033 29 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.923 +0.011 26 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.753 +0.032 26 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.624 +0.009 27 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.495 +0.006 26 0 218 0
30MAR27 6.50 C 0.000 0.000 0.000 0.389 +0.005 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.302 +0.004 26 0 134 0
30MAR27 7.00 C 0.000 0.000 0.000 0.231 +0.002 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.175 +0.002 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.131 +0.002 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.097 +0.001 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.072 +0.001 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.053 +0.001 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.038 +0.001 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.027 0.000 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.019 0.000 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.014 0.000 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.010 0.000 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.415 +0.023 39 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.317 +0.025 37 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.217 +0.022 35 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.122 +0.023 34 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.027 +0.027 33 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.932 +0.023 32 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.840 +0.020 31 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.750 +0.020 31 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.664 +0.023 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.576 +0.019 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.493 +0.024 30 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.411 +0.021 29 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.214 +0.016 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.028 +0.021 27 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.877 +0.016 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.736 +0.014 27 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.602 +0.017 26 0 131 0
29JUN27 6.50 C 0.000 0.000 0.000 0.502 +0.016 26 0 90 0
29JUN27 6.75 C 0.448 0.448 0.448 0.414 +0.011 26 30 60 +30
29JUN27 7.00 C 0.000 0.000 0.000 0.338 +0.008 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.274 +0.006 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.219 +0.004 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.174 +0.004 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.140 +0.004 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.110 +0.003 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.086 +0.002 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.068 +0.002 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.052 +0.001 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.041 +0.001 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.032 +0.001 26 0 0 0
TOTAL CALL 274 13,832 +53
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 195 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 185 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 176 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 167 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 158 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 149 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 140 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 131 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 123 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 115 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 106 0 190 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 98 0 743 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 79 0 348 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 60 0 362 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 358 0
28AUG26 6.00 P 0.009 0.009 0.005 0.011 -0.002 37 44 651 +34
28AUG26 6.25 P 0.047 0.047 0.047 0.082 -0.010 36 15 149 +15
28AUG26 6.50 P 0.000 0.000 0.000 0.262 -0.012 37 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.500 -0.015 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.750 -0.022 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.000 -0.015 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.250 -0.015 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.500 -0.015 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.750 -0.015 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.000 -0.015 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.250 -0.015 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.500 -0.015 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.750 -0.015 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.000 -0.015 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.250 -0.015 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 60 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 54 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 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 41 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 36 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 31 0 901 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 1,381 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 0.000 27 0 841 0
29SEP26 5.50 P 0.011 0.011 0.011 0.010 -0.003 25 1 711 0
29SEP26 5.75 P 0.039 0.039 0.032 0.035 -0.007 25 32 649 -20
29SEP26 6.00 P 0.083 0.083 0.083 0.088 -0.015 25 10 622 0
29SEP26 6.25 P 0.182 0.182 0.182 0.194 -0.018 26 30 757 +18
29SEP26 6.50 P 0.306 0.306 0.306 0.341 -0.027 25 30 202 +30
29SEP26 6.75 P 0.000 0.000 0.000 0.542 -0.023 27 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.764 -0.019 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.000 -0.016 0 0 15 0
29SEP26 7.50 P 0.000 0.000 0.000 1.250 -0.015 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.500 -0.015 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.750 -0.015 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.000 -0.015 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.250 -0.015 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.500 -0.015 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.750 -0.015 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.000 -0.015 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.250 -0.015 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.002 0.000 27 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.003 0.000 26 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.004 -0.001 25 0 79 0
29OCT26 5.25 P 0.018 0.018 0.018 0.013 -0.002 25 50 120 +50
29OCT26 5.50 P 0.000 0.000 0.000 0.034 -0.005 25 0 183 0
29OCT26 5.75 P 0.000 0.000 0.000 0.078 -0.005 25 0 172 0
29OCT26 6.00 P 0.147 0.147 0.140 0.152 -0.006 26 36 158 +33
29OCT26 6.25 P 0.000 0.000 0.000 0.259 -0.017 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.408 -0.017 26 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.591 -0.020 27 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.798 -0.022 27 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.023 -0.022 28 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.251 -0.017 25 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.500 -0.015 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.750 -0.015 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.000 -0.015 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.250 -0.015 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.500 -0.015 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.750 -0.015 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.000 -0.015 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.250 -0.015 0 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 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 27 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.002 -0.001 25 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.005 -0.001 25 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.008 -0.001 26 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.012 -0.002 25 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.028 -0.005 25 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.061 -0.007 25 0 5 0
27NOV26 5.75 P 0.113 0.113 0.113 0.114 -0.011 25 1 1 +1
27NOV26 6.00 P 0.000 0.000 0.000 0.199 -0.013 26 0 34 0
27NOV26 6.25 P 0.000 0.000 0.000 0.311 -0.016 26 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.460 -0.017 26 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.630 -0.023 26 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.837 -0.018 28 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.054 -0.022 29 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.258 -0.032 25 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.501 -0.022 25 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.750 -0.015 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.000 -0.015 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.250 -0.015 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.500 -0.015 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.750 -0.015 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.000 -0.015 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.250 -0.015 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 27 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 0.035 -0.001 26 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.066 -0.002 26 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.117 -0.001 26 0 55 0
30DEC26 5.75 P 0.000 0.000 0.000 0.189 -0.003 25 0 483 0
30DEC26 6.00 P 0.000 0.000 0.000 0.288 -0.004 25 0 266 0
30DEC26 6.25 P 0.000 0.000 0.000 0.412 -0.006 25 0 211 0
30DEC26 6.50 P 0.000 0.000 0.000 0.559 -0.006 25 0 105 0
30DEC26 6.75 P 0.000 0.000 0.000 0.729 -0.008 24 0 15 0
30DEC26 7.00 P 0.000 0.000 0.000 0.922 -0.019 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.121 -0.045 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.336 -0.023 18 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.559 -0.029 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.797 -0.026 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.034 -0.024 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.275 -0.023 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.517 -0.024 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.761 -0.023 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.005 -0.025 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.250 -0.025 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 0.000 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.005 -0.001 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.007 -0.001 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.010 -0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.014 -0.001 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.018 0.000 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.023 -0.001 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.030 -0.001 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.039 -0.004 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.049 -0.004 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.063 -0.003 25 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.076 -0.003 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.124 -0.004 25 0 63 0
30MAR27 5.50 P 0.172 0.172 0.172 0.189 -0.005 25 1 77 +1
30MAR27 5.75 P 0.000 0.000 0.000 0.273 -0.007 25 0 26 0
30MAR27 6.00 P 0.000 0.000 0.000 0.378 -0.007 25 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.502 -0.011 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.648 -0.015 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.813 -0.016 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.999 -0.018 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.199 -0.003 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.392 -0.025 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.614 -0.022 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.838 -0.024 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.069 -0.023 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.304 -0.021 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.542 -0.021 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.781 -0.023 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.023 -0.023 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.266 -0.024 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.011 -0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.015 0.000 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 0.000 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.048 -0.001 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.059 -0.001 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.072 -0.001 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.088 -0.002 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.106 -0.001 26 0 0 0
29JUN27 5.00 P 0.123 0.123 0.123 0.123 -0.003 26 1 17 -1
29JUN27 5.25 P 0.000 0.000 0.000 0.181 -0.004 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.255 -0.007 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.346 -0.003 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.459 -0.011 25 0 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.587 -0.014 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.733 -0.015 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.893 -0.006 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.064 -0.015 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.255 -0.017 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.429 -0.030 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.639 -0.032 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.873 -0.017 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.097 -0.018 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.326 -0.019 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.559 -0.020 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.795 -0.020 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.034 -0.023 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.275 -0.023 0 0 0 0
TOTAL PUT 251 15,287 +161
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 ($0.001) CLOSING PRICE HK$ 5.545
28AUG26 3.60 C 0.000 0.000 0.000 1.949 +0.045 207 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.849 +0.045 195 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.751 +0.048 197 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.651 +0.047 185 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.551 +0.047 173 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.451 +0.047 161 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.351 +0.047 150 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.251 +0.047 139 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.149 +0.045 118 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.051 +0.047 117 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.950 +0.045 102 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.850 +0.046 92 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.750 +0.045 82 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.646 +0.042 0 0 72 0
28AUG26 5.00 C 0.000 0.000 0.000 0.545 +0.056 0 0 5,188 0
28AUG26 5.25 C 0.285 0.285 0.285 0.301 +0.058 38 20 8,962 -20
28AUG26 5.50 C 0.070 0.100 0.070 0.078 +0.026 25 666 9,278 -107
28AUG26 5.75 C 0.011 0.011 0.007 0.003 0.000 24 565 6,452 +225
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 39 0 2,794 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 56 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 72 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 87 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 138 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 150 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 161 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 172 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.556 +0.046 82 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.463 +0.053 93 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.365 +0.054 90 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.260 +0.049 78 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.161 +0.050 75 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.060 +0.049 69 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.961 +0.050 66 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.861 +0.050 62 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.756 +0.053 42 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.657 +0.045 44 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.568 +0.055 58 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.462 +0.049 48 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.361 +0.047 43 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.263 +0.049 42 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.159 +0.045 32 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.059 +0.045 28 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.968 +0.056 35 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.867 +0.054 31 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.774 +0.064 32 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.676 +0.062 29 0 6,175 0
29SEP26 5.00 C 0.592 0.592 0.592 0.561 +0.047 16 30 20,388 -30
29SEP26 5.25 C 0.330 0.352 0.330 0.347 +0.051 21 38 6,230 +19
29SEP26 5.50 C 0.150 0.195 0.150 0.166 +0.034 19 700 8,891 -205
29SEP26 5.75 C 0.063 0.074 0.063 0.067 +0.020 20 67 5,279 -15
29SEP26 6.00 C 0.030 0.030 0.023 0.019 +0.007 20 810 3,627 +744
29SEP26 6.25 C 0.010 0.011 0.010 0.005 +0.002 20 130 754 +100
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 743 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.967 +0.049 45 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.867 +0.048 41 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.773 +0.054 46 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.673 +0.053 42 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.569 +0.049 35 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.465 +0.044 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.373 +0.052 33 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.271 +0.049 28 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.174 +0.051 28 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.076 +0.052 27 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.979 +0.062 26 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.880 +0.050 24 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.787 +0.053 24 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.693 +0.060 23 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.593 +0.054 20 0 1,477 0
29OCT26 5.25 C 0.392 0.395 0.392 0.384 +0.047 19 160 3,850 0
29OCT26 5.50 C 0.242 0.242 0.220 0.220 +0.032 19 841 1,931 -200
29OCT26 5.75 C 0.121 0.122 0.111 0.113 +0.018 19 243 2,554 +229
29OCT26 6.00 C 0.057 0.059 0.056 0.051 +0.010 19 12 1,571 +1
29OCT26 6.25 C 0.000 0.000 0.000 0.020 +0.005 20 0 930 0
29OCT26 6.50 C 0.000 0.000 0.000 0.007 +0.002 20 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.676 +0.048 29 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.577 +0.048 27 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.474 +0.044 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.378 +0.047 23 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.280 +0.048 23 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.188 +0.053 26 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.091 +0.053 25 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.995 +0.053 24 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.900 +0.053 23 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.806 +0.052 22 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.715 +0.051 21 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.627 +0.063 21 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.417 +0.046 19 0 471 0
27NOV26 5.50 C 0.249 0.273 0.249 0.260 +0.033 19 330 600 -181
27NOV26 5.75 C 0.155 0.155 0.155 0.149 +0.022 19 5 1,061 -4
27NOV26 6.00 C 0.081 0.087 0.081 0.083 +0.013 20 3 936 +1
27NOV26 6.25 C 0.046 0.046 0.046 0.040 +0.007 19 400 800 +400
27NOV26 6.50 C 0.000 0.000 0.000 0.018 +0.004 19 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.008 +0.002 20 0 0 0
27NOV26 7.00 C 0.014 0.014 0.013 0.003 0.000 20 152 182 +32
27NOV26 7.25 C 0.007 0.007 0.007 0.001 0.000 19 92 92 +92
27NOV26 7.50 C 0.005 0.005 0.005 0.001 0.000 22 92 92 +92
27NOV26 7.75 C 0.004 0.004 0.004 0.001 0.000 24 92 92 +92
27NOV26 8.00 C 0.003 0.003 0.003 0.001 0.000 26 92 92 +92
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 2.474 +0.044 50 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.375 +0.044 48 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.276 +0.044 46 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.178 +0.045 44 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 2.079 +0.045 42 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.979 +0.044 39 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.880 +0.044 37 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.781 +0.045 35 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.682 +0.045 33 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.583 +0.045 32 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.484 +0.044 30 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.396 +0.054 33 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.299 +0.054 31 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.202 +0.054 30 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 1.094 +0.055 25 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.002 +0.055 25 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.907 +0.054 24 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.822 +0.055 24 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.730 +0.054 23 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.641 +0.065 22 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.438 +0.044 20 0 14,449 0
30DEC26 5.50 C 0.000 0.000 0.000 0.283 +0.031 20 0 6,191 0
30DEC26 5.75 C 0.172 0.172 0.170 0.168 +0.021 19 606 1,738 +137
30DEC26 6.00 C 0.120 0.120 0.102 0.093 +0.013 19 810 2,817 +782
30DEC26 6.25 C 0.000 0.000 0.000 0.048 +0.007 19 0 600 0
30DEC26 6.50 C 0.000 0.000 0.000 0.023 +0.004 19 0 905 0
30DEC26 6.75 C 0.000 0.000 0.000 0.011 +0.002 19 0 430 0
30DEC26 7.00 C 0.022 0.022 0.022 0.005 +0.001 20 150 317 +30
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30MAR27 3.30 C 0.000 0.000 0.000 2.279 +0.044 41 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.181 +0.045 40 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.082 +0.045 38 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.983 +0.045 36 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.884 +0.045 34 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.785 +0.045 32 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.686 +0.045 30 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.587 +0.045 29 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.500 +0.055 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.402 +0.054 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.306 +0.053 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.206 +0.049 25 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.113 +0.050 25 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 1.026 +0.058 25 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.933 +0.057 23 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.843 +0.054 22 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.758 +0.053 22 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.677 +0.060 21 0 2,300 0
30MAR27 5.25 C 0.000 0.000 0.000 0.495 +0.042 20 0 9,058 0
30MAR27 5.50 C 0.000 0.000 0.000 0.355 +0.035 20 0 1,142 0
30MAR27 5.75 C 0.000 0.000 0.000 0.243 +0.025 20 0 1,256 0
30MAR27 6.00 C 0.165 0.175 0.165 0.164 +0.020 20 70 3,447 +70
30MAR27 6.25 C 0.113 0.115 0.113 0.106 +0.015 20 20 680 +20
30MAR27 6.50 C 0.083 0.083 0.083 0.066 +0.009 20 10 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.041 +0.006 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.025 +0.005 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.014 +0.002 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 +0.001 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 +0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 +0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 400 0
29JUN27 3.60 C 0.000 0.000 0.000 1.983 +0.045 31 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.884 +0.045 29 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.785 +0.044 27 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.691 +0.049 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.593 +0.047 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.502 +0.052 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.405 +0.048 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.318 +0.052 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.223 +0.050 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.136 +0.055 23 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.050 +0.057 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.963 +0.053 22 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.882 +0.053 22 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.805 +0.051 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.731 +0.056 21 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.563 +0.041 20 0 3,739 0
29JUN27 5.50 C 0.000 0.000 0.000 0.430 +0.034 20 0 484 0
29JUN27 5.75 C 0.000 0.000 0.000 0.324 +0.031 20 0 561 0
29JUN27 6.00 C 0.000 0.000 0.000 0.237 +0.025 20 0 2,111 0
29JUN27 6.25 C 0.000 0.000 0.000 0.169 +0.018 20 0 645 0
29JUN27 6.50 C 0.000 0.000 0.000 0.119 +0.014 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.082 +0.010 20 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.056 +0.008 20 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.037 +0.005 20 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.025 +0.004 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.016 +0.003 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.011 +0.002 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 7 0
TOTAL CALL 7,206 195,310 +2,396
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 183 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 172 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 161 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 151 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 141 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 131 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 122 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 112 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 103 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 94 0 1,729 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 85 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 76 0 5,683 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 67 0 1,974 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 2,377 0
28AUG26 5.00 P 0.002 0.002 0.002 0.001 0.000 50 100 8,620 +70
28AUG26 5.25 P 0.008 0.008 0.007 0.001 -0.002 29 339 6,615 -249
28AUG26 5.50 P 0.024 0.030 0.024 0.029 -0.033 24 28 2,170 +8
28AUG26 5.75 P 0.000 0.000 0.000 0.212 -0.055 31 0 303 0
28AUG26 6.00 P 0.000 0.000 0.000 0.458 -0.057 48 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.705 -0.060 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.955 -0.060 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.205 -0.060 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.455 -0.060 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.705 -0.060 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.955 -0.060 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.205 -0.060 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.455 -0.060 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.705 -0.060 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.955 -0.060 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 74 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 70 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 67 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 63 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 60 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 57 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 53 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 3,552 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 2,688 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 2,898 0
29SEP26 4.70 P 0.007 0.007 0.007 0.001 0.000 22 1,505 4,789 +1,191
29SEP26 4.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 5,458 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 -0.001 20 0 9,189 0
29SEP26 5.00 P 0.016 0.016 0.015 0.006 -0.002 20 1,768 11,273 +1,758
29SEP26 5.25 P 0.040 0.044 0.033 0.033 -0.010 20 543 3,561 +214
29SEP26 5.50 P 0.120 0.122 0.103 0.112 -0.022 20 689 1,849 -83
29SEP26 5.75 P 0.000 0.000 0.000 0.261 -0.046 20 0 592 0
29SEP26 6.00 P 0.000 0.000 0.000 0.473 -0.061 22 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 0.705 -0.060 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.955 -0.060 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.205 -0.060 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.455 -0.060 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.705 -0.060 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.955 -0.060 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.205 -0.060 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.455 -0.060 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.705 -0.060 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.955 -0.060 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 -0.001 20 0 161 0
29OCT26 4.70 P 0.014 0.014 0.014 0.004 -0.001 20 60 375 -60
29OCT26 4.80 P 0.015 0.015 0.015 0.007 -0.002 20 30 662 0
29OCT26 4.90 P 0.020 0.024 0.020 0.012 -0.005 19 1,830 1,735 -293
29OCT26 5.00 P 0.032 0.032 0.032 0.020 -0.008 19 10 2,149 0
29OCT26 5.25 P 0.077 0.077 0.064 0.065 -0.017 20 80 1,539 +20
29OCT26 5.50 P 0.158 0.165 0.146 0.155 -0.028 20 265 890 +30
29OCT26 5.75 P 0.000 0.000 0.000 0.299 -0.043 20 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.497 -0.053 22 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.708 -0.058 19 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.955 -0.060 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.205 -0.060 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.455 -0.060 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.705 -0.060 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.955 -0.060 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.205 -0.060 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.455 -0.060 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.705 -0.060 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.955 -0.060 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.002 0.000 20 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.006 -0.001 20 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.009 -0.003 19 0 460 0
27NOV26 4.80 P 0.030 0.030 0.030 0.015 -0.005 19 800 646 -391
27NOV26 4.90 P 0.000 0.000 0.000 0.024 -0.007 19 0 871 0
27NOV26 5.00 P 0.053 0.053 0.053 0.037 -0.009 19 150 1,064 +150
27NOV26 5.25 P 0.096 0.103 0.096 0.092 -0.018 20 53 1,562 0
27NOV26 5.50 P 0.193 0.193 0.193 0.188 -0.029 20 20 317 0
27NOV26 5.75 P 0.000 0.000 0.000 0.331 -0.040 20 0 282 0
27NOV26 6.00 P 0.000 0.000 0.000 0.515 -0.052 21 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.730 -0.047 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.959 -0.056 21 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.205 -0.060 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.455 -0.060 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.705 -0.060 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.955 -0.060 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.205 -0.060 0 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.455 -0.060 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.705 -0.060 0 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.955 -0.060 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 36 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 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 27 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 955 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 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 0.001 -0.001 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.002 -0.001 19 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.004 -0.002 19 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.007 -0.002 19 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.011 -0.004 19 0 11,454 0
30DEC26 4.60 P 0.030 0.030 0.030 0.017 -0.006 19 20 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.026 -0.008 19 0 2,873 0
30DEC26 4.80 P 0.051 0.052 0.049 0.039 -0.010 19 850 2,220 +690
30DEC26 4.90 P 0.061 0.061 0.061 0.056 -0.012 19 800 1,769 +800
30DEC26 5.00 P 0.081 0.081 0.079 0.078 -0.014 19 800 2,736 +228
30DEC26 5.25 P 0.151 0.151 0.143 0.153 -0.019 19 407 3,867 +141
30DEC26 5.50 P 0.000 0.000 0.000 0.261 -0.032 19 0 8,657 0
30DEC26 5.75 P 0.000 0.000 0.000 0.411 -0.044 18 0 1,610 0
30DEC26 6.00 P 0.000 0.000 0.000 0.598 -0.067 18 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 0.799 -0.050 15 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.025 -0.049 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.261 -0.051 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.501 -0.053 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.745 -0.061 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.990 -0.053 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.235 -0.054 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.492 -0.045 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.741 -0.043 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.989 -0.043 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 -0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.002 -0.001 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.003 -0.001 19 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.005 -0.001 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.008 -0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.012 -0.002 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.017 -0.003 19 0 235 0
30MAR27 4.40 P 0.000 0.000 0.000 0.025 -0.003 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.034 -0.005 20 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.047 -0.006 20 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.063 -0.008 20 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.081 -0.010 20 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.105 -0.006 20 0 2,423 0
30MAR27 5.00 P 0.000 0.000 0.000 0.129 -0.011 19 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.210 -0.022 19 0 4,374 0
30MAR27 5.50 P 0.000 0.000 0.000 0.326 -0.027 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.469 -0.038 19 0 210 0
30MAR27 6.00 P 0.000 0.000 0.000 0.644 -0.037 18 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 0.842 -0.041 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.055 -0.048 17 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.283 -0.050 14 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.519 -0.061 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.766 -0.045 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.001 -0.054 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.253 -0.047 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.495 -0.052 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.749 -0.045 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.996 -0.045 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 0.004 -0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.006 -0.001 20 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.009 -0.001 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.013 -0.001 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.019 -0.002 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.025 -0.003 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.034 -0.004 20 0 95 0
29JUN27 4.40 P 0.000 0.000 0.000 0.046 -0.004 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.059 -0.006 20 0 2,040 0
29JUN27 4.60 P 0.000 0.000 0.000 0.076 -0.007 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.096 -0.009 20 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.119 -0.008 20 0 747 0
29JUN27 4.90 P 0.000 0.000 0.000 0.144 -0.011 20 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.171 -0.013 19 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.258 -0.020 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.373 -0.028 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.518 -0.033 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.684 -0.031 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.866 -0.041 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.075 -0.045 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.297 -0.048 17 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.527 -0.053 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.766 -0.049 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.008 -0.049 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.254 -0.047 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.499 -0.048 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.749 -0.045 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.997 -0.044 0 0 0 0
TOTAL PUT 11,147 225,043 +4,224
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.180
28AUG26 4.90 C 0.000 0.000 0.000 4.282 +0.005 239 0 500 0
28AUG26 5.00 C 0.000 0.000 0.000 4.181 +0.001 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.931 +0.001 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.682 -0.001 194 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.431 +0.001 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 3.183 +0.005 178 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.932 +0.005 145 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.682 +0.005 129 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.432 +0.005 115 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.182 +0.001 100 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.932 -0.002 87 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.706 +0.031 139 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.457 +0.032 121 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 1.182 +0.004 47 0 2,520 0
28AUG26 8.25 C 0.982 0.982 0.982 0.932 +0.004 33 1 1,200 -1
28AUG26 8.50 C 0.000 0.000 0.000 0.682 +0.004 0 0 2,787 0
28AUG26 8.75 C 0.480 0.480 0.480 0.434 +0.007 26 3 8,166 0
28AUG26 9.00 C 0.321 0.321 0.215 0.200 -0.009 23 256 5,325 -221
28AUG26 9.25 C 0.090 0.100 0.060 0.054 -0.004 25 421 8,500 +409
28AUG26 9.50 C 0.019 0.019 0.019 0.007 -0.001 25 50 7,233 +50
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 3,935 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 39 0 1,074 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 58 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 76 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 92 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 136 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 149 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 162 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 174 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.506 +0.022 102 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.410 +0.023 103 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.309 +0.021 99 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.210 +0.022 97 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.962 +0.024 91 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.712 +0.025 84 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.459 +0.022 74 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.210 +0.019 68 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.961 +0.019 63 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.712 +0.019 57 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.463 +0.019 52 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.214 +0.020 47 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.967 +0.021 43 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.715 +0.020 37 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.457 +0.009 27 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 1.206 +0.004 21 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.966 +0.005 21 0 12,149 0
29SEP26 8.50 C 0.796 0.800 0.796 0.738 +0.006 21 11 13,696 0
29SEP26 8.75 C 0.565 0.569 0.546 0.520 -0.003 20 220 11,048 +50
29SEP26 9.00 C 0.000 0.000 0.000 0.349 +0.002 20 0 11,268 0
29SEP26 9.25 C 0.239 0.242 0.215 0.218 +0.005 21 262 8,095 -87
29SEP26 9.50 C 0.145 0.158 0.140 0.126 +0.002 21 255 4,148 -150
29SEP26 9.75 C 0.080 0.080 0.067 0.067 -0.001 21 180 3,350 -150
29SEP26 10.00 C 0.043 0.043 0.043 0.035 +0.003 21 135 2,867 +120
29SEP26 10.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 739 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 43 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 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 4.311 +0.009 63 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.212 +0.016 62 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.963 +0.016 57 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.714 +0.009 52 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.472 +0.015 54 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 3.210 +0.001 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.970 +0.009 42 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.725 +0.014 41 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.476 +0.012 37 0 151 0
29OCT26 7.00 C 0.000 0.000 0.000 2.228 +0.020 33 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.974 +0.013 27 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.722 +0.011 21 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.478 +0.005 21 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.241 +0.005 21 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 1.014 +0.006 21 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.804 +0.007 21 0 381 0
29OCT26 8.75 C 0.616 0.616 0.616 0.601 +0.005 20 30 4,977 0
29OCT26 9.00 C 0.000 0.000 0.000 0.442 +0.005 20 0 1,723 0
29OCT26 9.25 C 0.000 0.000 0.000 0.313 +0.007 20 0 973 0
29OCT26 9.50 C 0.239 0.243 0.216 0.215 +0.003 21 213 1,176 +72
29OCT26 9.75 C 0.152 0.152 0.152 0.143 +0.001 21 50 821 0
29OCT26 10.00 C 0.101 0.101 0.101 0.092 +0.004 21 20 1,952 0
29OCT26 10.50 C 0.000 0.000 0.000 0.032 +0.002 21 0 337 0
29OCT26 11.00 C 0.000 0.000 0.000 0.010 +0.001 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 26 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 37 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.487 +0.022 46 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.236 +0.018 41 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 2.981 +0.012 32 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.753 +0.031 39 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.505 +0.032 35 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.253 +0.028 31 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.008 +0.039 28 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.766 +0.032 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.510 +0.013 21 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.281 +0.004 21 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.066 +0.004 21 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.867 +0.004 21 0 355 0
27NOV26 8.75 C 0.679 0.679 0.679 0.669 +0.004 20 30 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.518 +0.003 20 0 169 0
27NOV26 9.25 C 0.000 0.000 0.000 0.391 +0.003 21 0 116 0
27NOV26 9.50 C 0.000 0.000 0.000 0.288 +0.003 21 0 212 0
27NOV26 9.75 C 0.000 0.000 0.000 0.206 +0.002 21 0 60 0
27NOV26 10.00 C 0.000 0.000 0.000 0.145 0.000 21 0 171 0
27NOV26 10.50 C 0.000 0.000 0.000 0.069 +0.001 21 0 240 0
27NOV26 11.00 C 0.000 0.000 0.000 0.028 0.000 21 0 236 0
27NOV26 11.50 C 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.004 0.000 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 4.410 -0.006 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.311 -0.006 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.234 +0.017 56 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.986 +0.015 52 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.739 +0.009 49 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.492 +0.010 45 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.244 +0.009 42 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.996 +0.010 38 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.753 +0.013 37 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.505 +0.018 33 0 421 0
30DEC26 7.00 C 0.000 0.000 0.000 2.262 +0.036 31 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.019 +0.035 29 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.782 +0.027 27 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.514 -0.004 21 0 1,804 0
30DEC26 8.00 C 1.327 1.327 1.284 1.284 0.000 20 300 23,064 +220
30DEC26 8.25 C 0.000 0.000 0.000 1.075 +0.007 21 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.867 -0.003 20 0 1,355 0
30DEC26 8.75 C 0.750 0.750 0.750 0.700 +0.008 21 62 419 +62
30DEC26 9.00 C 0.000 0.000 0.000 0.552 +0.007 21 0 1,080 0
30DEC26 9.25 C 0.460 0.460 0.460 0.429 +0.004 21 10 2,494 0
30DEC26 9.50 C 0.400 0.400 0.400 0.325 +0.008 21 50 6,529 -40
30DEC26 9.75 C 0.000 0.000 0.000 0.238 +0.007 21 0 1,678 0
30DEC26 10.00 C 0.233 0.233 0.233 0.171 +0.006 21 24 1,443 0
30DEC26 10.50 C 0.000 0.000 0.000 0.082 +0.004 21 0 4,132 0
30DEC26 11.00 C 0.066 0.066 0.066 0.037 +0.003 21 150 499 +71
30DEC26 11.50 C 0.000 0.000 0.000 0.015 +0.001 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.006 0.000 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.345 +0.028 53 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.248 +0.031 52 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.999 +0.025 48 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.751 +0.021 45 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.506 +0.024 42 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.256 +0.021 38 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.008 +0.022 35 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.766 +0.026 33 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.512 +0.025 29 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.272 +0.037 28 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.034 +0.017 26 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.804 +0.019 25 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.543 +0.004 21 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.332 +0.004 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 1.137 +0.004 21 0 3,260 0
30MAR27 8.50 C 0.000 0.000 0.000 0.960 +0.004 21 0 7,628 0
30MAR27 8.75 C 0.810 0.810 0.809 0.804 +0.009 21 60 1,111 +60
30MAR27 9.00 C 0.000 0.000 0.000 0.668 +0.007 21 0 2,631 0
30MAR27 9.25 C 0.588 0.588 0.558 0.551 +0.007 21 80 1,422 -30
30MAR27 9.50 C 0.000 0.000 0.000 0.451 +0.006 21 0 8,761 0
30MAR27 9.75 C 0.000 0.000 0.000 0.365 +0.003 21 0 1,169 0
30MAR27 10.00 C 0.000 0.000 0.000 0.290 +0.002 21 0 684 0
30MAR27 10.50 C 0.203 0.203 0.203 0.179 +0.002 21 10 205 +10
30MAR27 11.00 C 0.000 0.000 0.000 0.107 +0.001 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.062 0.000 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.035 +0.001 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.019 +0.001 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.010 0.000 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 0.000 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.345 +0.025 46 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.248 +0.027 45 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.000 +0.025 42 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.751 +0.021 38 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.506 +0.024 36 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.258 +0.023 33 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.011 +0.025 31 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.771 +0.029 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.513 +0.010 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.290 +0.015 25 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.066 +0.019 25 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.850 +0.018 24 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.596 +0.009 21 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.443 +0.050 23 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.226 +0.010 21 0 94 0
29JUN27 8.50 C 0.000 0.000 0.000 1.066 +0.010 21 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 0.926 +0.008 21 0 589 0
29JUN27 9.00 C 0.813 0.813 0.813 0.798 +0.009 21 30 444 0
29JUN27 9.25 C 0.697 0.697 0.697 0.682 +0.005 21 30 1,090 +30
29JUN27 9.50 C 0.000 0.000 0.000 0.581 +0.007 21 0 1,337 0
29JUN27 9.75 C 0.000 0.000 0.000 0.491 +0.007 21 0 4,526 0
29JUN27 10.00 C 0.419 0.419 0.419 0.413 +0.010 21 100 3,152 +100
29JUN27 10.50 C 0.000 0.000 0.000 0.283 +0.008 21 0 329 0
29JUN27 11.00 C 0.000 0.000 0.000 0.192 +0.007 21 0 385 0
29JUN27 11.50 C 0.000 0.000 0.000 0.127 +0.006 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.082 +0.004 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.052 +0.003 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.033 +0.002 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.020 +0.001 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.012 +0.001 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
TOTAL CALL 3,043 237,971 +575
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 246 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 239 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 220 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 203 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 186 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 170 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 155 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 141 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 126 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 113 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 100 0 5,558 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 86 0 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 73 0 2,717 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 61 0 11,064 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 49 0 7,163 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 5,711 0
28AUG26 8.75 P 0.000 0.000 0.000 0.002 0.000 27 0 12,110 0
28AUG26 9.00 P 0.020 0.024 0.020 0.024 -0.002 26 288 6,731 -2
28AUG26 9.25 P 0.105 0.132 0.078 0.128 -0.005 26 462 2,473 +334
28AUG26 9.50 P 0.265 0.274 0.265 0.335 -0.003 32 12 256 +12
28AUG26 9.75 P 0.000 0.000 0.000 0.570 -0.005 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.820 -0.005 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.320 -0.005 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 1.820 -0.005 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.320 -0.005 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.820 -0.005 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.320 -0.005 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.820 -0.005 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.320 -0.005 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.820 -0.005 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.320 -0.005 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 76 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 74 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 72 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 70 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 64 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 59 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 50 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 41 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 37 0 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 33 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 0.000 0.000 0.000 0.004 0.000 21 0 10,237 0
29SEP26 8.25 P 0.021 0.021 0.021 0.013 +0.001 21 50 3,766 0
29SEP26 8.50 P 0.041 0.042 0.034 0.035 +0.001 21 214 17,881 +65
29SEP26 8.75 P 0.068 0.085 0.068 0.081 +0.002 21 316 7,872 +211
29SEP26 9.00 P 0.156 0.162 0.129 0.153 -0.006 21 318 5,861 +105
29SEP26 9.25 P 0.251 0.251 0.251 0.280 +0.001 22 20 6,465 -20
29SEP26 9.50 P 0.000 0.000 0.000 0.441 +0.001 22 0 2,487 0
29SEP26 9.75 P 0.621 0.622 0.621 0.619 -0.001 21 500 1,995 +500
29SEP26 10.00 P 0.837 0.837 0.837 0.837 -0.002 21 100 330 +100
29SEP26 10.50 P 0.000 0.000 0.000 1.320 -0.015 0 0 0 0
29SEP26 11.00 P 1.807 1.809 1.807 1.820 -0.005 0 500 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.320 -0.005 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.820 -0.005 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.320 -0.005 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.820 -0.005 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.320 -0.005 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.820 -0.005 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.320 -0.005 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 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 44 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 37 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 0.000 21 0 1,477 0
29OCT26 8.00 P 0.028 0.028 0.027 0.020 +0.001 21 310 2,015 +310
29OCT26 8.25 P 0.049 0.049 0.049 0.042 +0.001 21 30 2,336 +30
29OCT26 8.50 P 0.087 0.087 0.086 0.082 +0.001 21 3 11,547 0
29OCT26 8.75 P 0.145 0.149 0.145 0.146 +0.002 21 11 2,369 +5
29OCT26 9.00 P 0.234 0.234 0.222 0.236 +0.002 21 171 2,133 +171
29OCT26 9.25 P 0.330 0.355 0.320 0.359 +0.002 22 150 773 +90
29OCT26 9.50 P 0.000 0.000 0.000 0.511 +0.002 22 0 196 0
29OCT26 9.75 P 0.000 0.000 0.000 0.673 0.000 21 0 30 0
29OCT26 10.00 P 0.000 0.000 0.000 0.872 -0.001 21 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.325 -0.020 21 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.820 -0.005 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.320 -0.005 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.820 -0.005 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.320 -0.005 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.820 -0.005 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.320 -0.005 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.820 -0.005 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.320 -0.005 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 0.000 22 0 410 0
27NOV26 7.50 P 0.000 0.000 0.000 0.010 0.000 21 0 635 0
27NOV26 7.75 P 0.000 0.000 0.000 0.022 0.000 21 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.043 0.000 21 0 320 0
27NOV26 8.25 P 0.000 0.000 0.000 0.077 0.000 21 0 435 0
27NOV26 8.50 P 0.134 0.134 0.134 0.129 -0.001 21 3 217 +3
27NOV26 8.75 P 0.000 0.000 0.000 0.202 0.000 22 0 392 0
27NOV26 9.00 P 0.000 0.000 0.000 0.299 -0.001 22 0 346 0
27NOV26 9.25 P 0.000 0.000 0.000 0.423 -0.001 22 0 314 0
27NOV26 9.50 P 0.571 0.576 0.571 0.572 -0.002 22 60 463 +60
27NOV26 9.75 P 0.000 0.000 0.000 0.723 -0.002 21 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 0.911 -0.003 21 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.341 -0.041 21 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.820 -0.032 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.320 -0.006 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.820 -0.006 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.320 -0.005 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.820 -0.006 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.320 -0.006 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.820 -0.006 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.320 -0.005 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 37 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 33 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 0.004 +0.001 22 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.008 +0.001 21 0 19,478 0
30DEC26 7.25 P 0.032 0.032 0.032 0.017 +0.001 21 4 2,767 -4
30DEC26 7.50 P 0.000 0.000 0.000 0.032 +0.002 21 0 2,963 0
30DEC26 7.75 P 0.000 0.000 0.000 0.057 +0.002 21 0 3,504 0
30DEC26 8.00 P 0.000 0.000 0.000 0.096 +0.003 21 0 7,318 0
30DEC26 8.25 P 0.000 0.000 0.000 0.150 +0.002 21 0 3,872 0
30DEC26 8.50 P 0.000 0.000 0.000 0.220 -0.002 21 0 3,364 0
30DEC26 8.75 P 0.000 0.000 0.000 0.310 -0.002 21 0 2,609 0
30DEC26 9.00 P 0.000 0.000 0.000 0.423 -0.007 21 0 1,638 0
30DEC26 9.25 P 0.538 0.545 0.538 0.559 -0.004 21 41 1,069 +22
30DEC26 9.50 P 0.708 0.710 0.701 0.715 -0.006 20 59 364 +59
30DEC26 9.75 P 0.000 0.000 0.000 0.903 +0.002 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.096 +0.001 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.520 +0.005 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.943 -0.023 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.417 -0.023 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.900 -0.024 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.391 -0.015 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.883 -0.017 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.367 -0.029 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.907 +0.015 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.363 -0.017 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 0.000 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.005 0.000 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.010 0.000 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.018 0.000 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.032 0.000 21 0 2,162 0
30MAR27 7.25 P 0.000 0.000 0.000 0.052 0.000 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.082 0.000 21 0 938 0
30MAR27 7.75 P 0.000 0.000 0.000 0.123 0.000 21 0 727 0
30MAR27 8.00 P 0.000 0.000 0.000 0.175 0.000 21 0 4,319 0
30MAR27 8.25 P 0.000 0.000 0.000 0.239 +0.001 21 0 7,348 0
30MAR27 8.50 P 0.000 0.000 0.000 0.321 -0.001 21 0 8,437 0
30MAR27 8.75 P 0.402 0.402 0.402 0.418 -0.003 21 10 3,189 0
30MAR27 9.00 P 0.000 0.000 0.000 0.534 -0.004 21 0 807 0
30MAR27 9.25 P 0.000 0.000 0.000 0.668 -0.005 21 0 1,342 0
30MAR27 9.50 P 0.000 0.000 0.000 0.819 -0.004 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.000 -0.002 21 0 1,219 0
30MAR27 10.00 P 0.000 0.000 0.000 1.181 -0.003 21 0 542 0
30MAR27 10.50 P 0.000 0.000 0.000 1.580 -0.003 21 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 1.993 -0.017 19 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.451 -0.017 16 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 2.926 -0.022 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.409 -0.022 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.897 -0.023 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.390 -0.023 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.907 +0.011 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.373 -0.019 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 0.008 +0.001 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.014 +0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.024 +0.001 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.039 +0.002 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.061 +0.003 21 0 996 0
29JUN27 7.25 P 0.000 0.000 0.000 0.091 +0.003 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.131 +0.004 21 0 508 0
29JUN27 7.75 P 0.000 0.000 0.000 0.182 +0.005 21 0 945 0
29JUN27 8.00 P 0.000 0.000 0.000 0.242 +0.003 21 0 610 0
29JUN27 8.25 P 0.000 0.000 0.000 0.316 +0.003 21 0 976 0
29JUN27 8.50 P 0.000 0.000 0.000 0.404 +0.004 21 0 265 0
29JUN27 8.75 P 0.000 0.000 0.000 0.505 +0.003 21 0 3,638 0
29JUN27 9.00 P 0.000 0.000 0.000 0.623 +0.005 21 0 1,350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.755 +0.003 21 0 1,266 0
29JUN27 9.50 P 0.000 0.000 0.000 0.902 -0.002 21 0 315 0
29JUN27 9.75 P 0.000 0.000 0.000 1.073 +0.005 21 0 352 0
29JUN27 10.00 P 0.000 0.000 0.000 1.215 -0.014 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.631 +0.002 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.023 -0.026 19 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.473 -0.026 18 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 2.938 -0.017 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.418 -0.017 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 3.906 -0.014 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.390 -0.023 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.907 +0.004 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.373 -0.024 0 0 0 0
TOTAL PUT 3,632 329,146 +2,051
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.475
28AUG26 4.40 C 0.000 0.000 0.000 3.075 +0.014 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.976 +0.015 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.876 0.000 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.776 -0.001 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.676 +0.016 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.575 +0.014 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.476 +0.015 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.225 +0.015 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.976 +0.016 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.726 +0.016 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.476 -0.001 0 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 1.227 +0.016 73 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.977 +0.015 57 0 1,369 0
28AUG26 6.75 C 0.000 0.000 0.000 0.727 -0.007 42 0 4,011 0
28AUG26 7.00 C 0.000 0.000 0.000 0.477 +0.015 28 0 7,845 0
28AUG26 7.25 C 0.316 0.316 0.275 0.242 +0.014 31 161 4,395 -2
28AUG26 7.50 C 0.070 0.075 0.063 0.060 +0.005 26 321 6,751 -35
28AUG26 7.75 C 0.008 0.008 0.008 0.006 +0.001 27 10 3,405 -10
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 2,528 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 653 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 57 0 1,320 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 90 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 136 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 152 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 168 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.486 +0.004 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.387 +0.009 65 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.276 -0.005 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.176 -0.005 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.077 -0.002 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.988 +0.006 54 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.888 +0.006 47 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.788 +0.006 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.688 +0.005 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.589 +0.006 44 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.476 -0.009 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.227 -0.008 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.979 -0.007 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.728 -0.009 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.481 -0.005 0 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.238 -0.001 0 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.996 +0.014 21 0 13,681 0
29SEP26 6.75 C 0.000 0.000 0.000 0.756 +0.013 21 0 7,204 0
29SEP26 7.00 C 0.000 0.000 0.000 0.530 +0.002 21 0 4,896 0
29SEP26 7.25 C 0.000 0.000 0.000 0.344 +0.018 21 60 15,382 0
29SEP26 7.50 C 0.197 0.197 0.197 0.195 +0.007 21 1 6,436 +1
29SEP26 7.75 C 0.110 0.115 0.097 0.100 0.000 21 333 3,817 +7
29SEP26 8.00 C 0.058 0.058 0.047 0.047 +0.001 21 170 2,419 0
29SEP26 8.25 C 0.000 0.000 0.000 0.019 0.000 21 0 1,789 0
29SEP26 8.50 C 0.000 0.000 0.000 0.007 0.000 22 0 970 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 -0.001 21 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 29 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 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 49 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.099 -0.007 46 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.000 -0.007 46 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.906 -0.002 53 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.808 -0.001 52 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.708 -0.001 50 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.610 0.000 49 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.505 -0.006 42 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.255 -0.008 35 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.007 -0.007 32 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.764 -0.004 32 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.520 +0.014 30 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.279 -0.002 28 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.024 +0.012 21 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.799 +0.010 21 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.591 +0.016 21 0 152 0
29OCT26 7.25 C 0.000 0.000 0.000 0.415 +0.012 21 0 915 0
29OCT26 7.50 C 0.000 0.000 0.000 0.274 +0.004 21 0 532 0
29OCT26 7.75 C 0.180 0.180 0.180 0.170 0.000 21 10 345 +10
29OCT26 8.00 C 0.000 0.000 0.000 0.106 +0.003 21 0 458 0
29OCT26 8.25 C 0.000 0.000 0.000 0.059 -0.001 21 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.031 -0.001 21 0 195 0
29OCT26 8.75 C 0.000 0.000 0.000 0.015 -0.001 21 0 122 0
29OCT26 9.00 C 0.000 0.000 0.000 0.007 -0.001 21 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 2.813 +0.004 37 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.714 -0.007 36 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.615 +0.005 35 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.516 +0.005 34 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.269 +0.006 31 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.020 +0.006 27 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.777 -0.005 27 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.535 -0.005 25 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.297 -0.004 24 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.058 +0.014 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.845 +0.015 22 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.643 +0.021 21 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.477 +0.016 21 0 334 0
27NOV26 7.50 C 0.340 0.340 0.340 0.339 +0.011 21 30 1,004 +30
27NOV26 7.75 C 0.000 0.000 0.000 0.235 +0.008 21 0 17 0
27NOV26 8.00 C 0.000 0.000 0.000 0.161 +0.006 22 0 59 0
27NOV26 8.25 C 0.000 0.000 0.000 0.106 +0.006 22 0 231 0
27NOV26 8.50 C 0.076 0.076 0.072 0.066 +0.005 22 44 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.039 +0.003 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.023 +0.003 22 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.013 +0.002 22 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.326 -0.004 57 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.224 -0.007 53 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.125 -0.008 51 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.027 -0.007 50 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.927 -0.008 48 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.831 -0.005 47 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.729 -0.007 44 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.630 -0.007 42 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.531 -0.007 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.285 -0.008 37 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.043 -0.005 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.801 -0.005 32 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.562 +0.002 30 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.326 +0.011 28 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 1.065 +0.015 21 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.853 +0.014 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.676 +0.019 22 0 1,223 0
30DEC26 7.25 C 0.000 0.000 0.000 0.516 +0.015 22 0 1,539 0
30DEC26 7.50 C 0.000 0.000 0.000 0.376 +0.011 22 0 807 0
30DEC26 7.75 C 0.000 0.000 0.000 0.266 +0.009 22 0 886 0
30DEC26 8.00 C 0.000 0.000 0.000 0.183 +0.008 22 0 4,791 0
30DEC26 8.25 C 0.000 0.000 0.000 0.121 +0.006 21 0 699 0
30DEC26 8.50 C 0.000 0.000 0.000 0.078 +0.005 21 0 182 0
30DEC26 8.75 C 0.000 0.000 0.000 0.048 +0.002 21 0 248 0
30DEC26 9.00 C 0.000 0.000 0.000 0.030 +0.002 21 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 +0.001 21 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 +0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.229 -0.005 46 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.127 -0.008 44 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.028 -0.008 42 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.930 -0.007 41 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.831 -0.007 40 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.731 -0.009 38 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.632 -0.009 36 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.534 -0.007 35 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.291 -0.005 33 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.049 -0.005 30 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.810 -0.006 28 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.590 +0.024 28 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.359 +0.015 26 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.110 +0.013 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.920 +0.012 22 0 365 0
30MAR27 7.00 C 0.784 0.784 0.784 0.755 +0.018 22 30 2,449 0
30MAR27 7.25 C 0.000 0.000 0.000 0.612 +0.017 22 0 708 0
30MAR27 7.50 C 0.000 0.000 0.000 0.492 +0.015 22 0 2,133 0
30MAR27 7.75 C 0.000 0.000 0.000 0.379 +0.006 22 0 454 0
30MAR27 8.00 C 0.000 0.000 0.000 0.302 +0.009 22 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.231 +0.005 22 0 103 0
30MAR27 8.50 C 0.183 0.183 0.183 0.175 +0.004 22 10 221 +10
30MAR27 8.75 C 0.000 0.000 0.000 0.131 +0.004 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.096 +0.003 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.071 +0.003 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.052 +0.002 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.037 +0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.026 +0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.013 0.000 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 3.128 -0.007 38 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.030 -0.006 37 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.931 -0.006 36 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.832 -0.006 34 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.735 -0.005 33 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.636 -0.005 32 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.538 -0.004 31 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.296 -0.004 29 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.061 -0.004 27 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.850 +0.015 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.622 +0.018 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.409 +0.017 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.213 +0.017 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.005 +0.016 22 0 70 0
29JUN27 7.00 C 0.000 0.000 0.000 0.853 +0.019 22 0 483 0
29JUN27 7.25 C 0.000 0.000 0.000 0.719 +0.018 22 0 260 0
29JUN27 7.50 C 0.590 0.590 0.590 0.590 +0.006 22 10 72 -10
29JUN27 7.75 C 0.000 0.000 0.000 0.501 +0.016 22 0 207 0
29JUN27 8.00 C 0.000 0.000 0.000 0.406 +0.004 22 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.336 +0.013 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.273 +0.012 22 0 97 0
29JUN27 8.75 C 0.230 0.230 0.230 0.218 +0.010 22 10 98 +10
29JUN27 9.00 C 0.000 0.000 0.000 0.172 +0.008 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.137 +0.008 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.108 +0.007 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.083 +0.005 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.065 +0.005 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.038 +0.003 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.022 +0.002 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.013 +0.002 22 0 0 0
TOTAL CALL 1,200 146,708 +11
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 213 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 205 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 197 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 188 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 181 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 173 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 165 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 147 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 129 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 112 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 95 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 79 0 1,893 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 63 0 6,623 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 48 0 8,028 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 0 5,836 0
28AUG26 7.25 P 0.014 0.014 0.012 0.009 -0.001 27 25 3,005 0
28AUG26 7.50 P 0.083 0.083 0.083 0.084 -0.010 26 100 2,554 0
28AUG26 7.75 P 0.000 0.000 0.000 0.287 -0.006 33 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.540 0.000 55 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 0.775 -0.015 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.025 -0.015 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.280 -0.012 88 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.532 -0.008 106 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 1.782 -0.008 119 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.031 -0.012 129 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.281 -0.009 140 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.531 -0.012 151 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.031 -0.009 173 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.530 -0.010 188 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.030 -0.012 207 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 73 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 70 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 67 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 65 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 57 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 21,016 0
29SEP26 6.00 P 0.004 0.005 0.004 0.001 0.000 28 60 11,542 -60
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 18,085 0
29SEP26 6.50 P 0.012 0.012 0.012 0.003 -0.001 21 30 3,869 -30
29SEP26 6.75 P 0.024 0.024 0.024 0.013 -0.001 21 30 6,412 0
29SEP26 7.00 P 0.049 0.053 0.046 0.040 -0.004 21 191 15,571 +53
29SEP26 7.25 P 0.112 0.112 0.096 0.102 -0.007 22 1,335 4,440 +1,070
29SEP26 7.50 P 0.208 0.212 0.207 0.207 -0.014 22 145 4,400 -62
29SEP26 7.75 P 0.357 0.357 0.357 0.366 -0.016 22 50 610 +20
29SEP26 8.00 P 0.000 0.000 0.000 0.571 +0.002 24 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 0.781 -0.015 21 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.025 -0.015 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.287 -0.005 33 0 30 0
29SEP26 9.00 P 0.000 0.000 0.000 1.537 -0.003 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.787 -0.003 42 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.038 -0.005 47 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.288 -0.002 51 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.538 -0.005 54 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.038 -0.002 62 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.538 -0.002 69 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.038 -0.004 75 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 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 39 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 36 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 0.000 0.000 0.002 0.000 22 0 960 0
29OCT26 6.25 P 0.000 0.000 0.000 0.006 -0.001 22 0 386 0
29OCT26 6.50 P 0.000 0.000 0.000 0.016 -0.002 21 0 942 0
29OCT26 6.75 P 0.000 0.000 0.000 0.040 -0.005 21 0 1,816 0
29OCT26 7.00 P 0.000 0.000 0.000 0.086 -0.006 21 0 7,227 0
29OCT26 7.25 P 0.159 0.159 0.159 0.163 -0.007 22 40 2,365 +40
29OCT26 7.50 P 0.267 0.267 0.254 0.274 -0.014 22 90 1,992 +90
29OCT26 7.75 P 0.420 0.420 0.420 0.425 -0.017 22 26 706 +26
29OCT26 8.00 P 0.000 0.000 0.000 0.611 -0.001 23 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.804 -0.016 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.032 -0.016 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.287 -0.005 26 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.537 -0.003 30 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.787 -0.003 33 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.038 -0.005 36 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.288 -0.002 40 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.538 -0.005 43 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.038 -0.002 48 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.538 -0.002 53 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.038 -0.004 58 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 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 30 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 0.000 22 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.006 0.000 22 0 710 0
27NOV26 6.25 P 0.000 0.000 0.000 0.016 +0.001 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.036 +0.001 22 0 435 0
27NOV26 6.75 P 0.000 0.000 0.000 0.072 0.000 22 0 208 0
27NOV26 7.00 P 0.138 0.138 0.138 0.130 -0.001 22 5 254 +5
27NOV26 7.25 P 0.000 0.000 0.000 0.217 -0.001 22 0 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.333 -0.003 22 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.478 -0.007 22 0 80 0
27NOV26 8.00 P 0.000 0.000 0.000 0.641 -0.004 22 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 0.834 -0.009 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.050 -0.011 22 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.288 -0.007 23 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.537 -0.003 26 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.787 -0.003 29 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.038 -0.005 32 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.288 -0.002 34 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.538 -0.005 37 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.038 -0.002 42 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.538 -0.002 46 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.038 -0.004 51 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 32 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 27 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 578 0
30DEC26 5.50 P 0.000 0.000 0.000 0.003 0.000 21 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.009 +0.001 22 0 1,297 0
30DEC26 6.00 P 0.000 0.000 0.000 0.020 0.000 21 0 1,178 0
30DEC26 6.25 P 0.000 0.000 0.000 0.041 0.000 21 0 1,752 0
30DEC26 6.50 P 0.088 0.088 0.088 0.078 0.000 21 30 3,843 -30
30DEC26 6.75 P 0.000 0.000 0.000 0.133 -0.001 22 0 4,390 0
30DEC26 7.00 P 0.000 0.000 0.000 0.206 -0.007 21 0 926 0
30DEC26 7.25 P 0.000 0.000 0.000 0.305 -0.009 21 0 851 0
30DEC26 7.50 P 0.000 0.000 0.000 0.429 -0.015 20 0 575 0
30DEC26 7.75 P 0.000 0.000 0.000 0.582 -0.015 20 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 0.755 -0.031 20 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 0.976 -0.009 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.188 +0.007 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.374 -0.014 12 0 2 0
30DEC26 9.00 P 0.000 0.000 0.000 1.619 -0.031 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.856 -0.029 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.096 +0.004 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.336 +0.003 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.580 +0.004 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.069 +0.004 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.561 +0.004 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.055 +0.004 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 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 22 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 0.018 -0.001 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.035 0.000 22 0 692 0
30MAR27 6.00 P 0.000 0.000 0.000 0.061 -0.001 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.100 -0.002 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.154 0.000 22 0 659 0
30MAR27 6.75 P 0.213 0.213 0.213 0.218 -0.003 22 74 2,700 +74
30MAR27 7.00 P 0.304 0.304 0.304 0.303 -0.005 22 30 2,062 0
30MAR27 7.25 P 0.000 0.000 0.000 0.409 -0.009 21 0 1,442 0
30MAR27 7.50 P 0.000 0.000 0.000 0.541 -0.012 21 0 30 0
30MAR27 7.75 P 0.000 0.000 0.000 0.689 -0.014 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.870 -0.033 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.056 -0.009 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.227 -0.011 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.440 -0.010 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.657 -0.013 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.885 -0.012 18 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.117 -0.012 14 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.371 +0.006 19 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.610 +0.006 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.094 +0.007 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.581 +0.005 0 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.072 +0.004 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 0.000 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 0.000 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 0.022 +0.001 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.040 +0.002 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.065 +0.001 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.102 +0.008 22 0 636 0
29JUN27 6.25 P 0.000 0.000 0.000 0.152 +0.003 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.212 -0.001 22 0 409 0
29JUN27 6.75 P 0.000 0.000 0.000 0.284 -0.004 22 0 286 0
29JUN27 7.00 P 0.381 0.381 0.381 0.380 +0.002 22 30 727 +30
29JUN27 7.25 P 0.000 0.000 0.000 0.482 -0.008 21 0 495 0
29JUN27 7.50 P 0.000 0.000 0.000 0.612 -0.014 21 0 140 0
29JUN27 7.75 P 0.000 0.000 0.000 0.767 -0.013 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 0.942 -0.012 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.113 -0.003 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.272 -0.008 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.475 -0.009 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.686 -0.012 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.924 -0.007 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.133 -0.026 18 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.383 +0.006 20 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.619 -0.004 18 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.096 +0.005 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.585 +0.007 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.074 -0.008 0 0 0 0
TOTAL PUT 2,291 235,824 +1,226
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.945
28AUG26 3.60 C 0.000 0.000 0.000 1.346 -0.045 114 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.260 -0.031 190 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.160 -0.031 175 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.060 -0.031 161 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.946 -0.045 71 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.861 -0.030 135 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.746 -0.045 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.661 -0.030 107 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.561 -0.030 93 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.459 -0.032 76 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.346 -0.044 0 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.255 -0.036 43 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.158 -0.036 32 0 200 0
28AUG26 4.90 C 0.000 0.000 0.000 0.079 -0.034 29 0 89 0
28AUG26 5.00 C 0.000 0.000 0.000 0.028 -0.019 28 0 505 0
28AUG26 5.25 C 0.000 0.000 0.000 0.001 0.000 31 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 51 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 70 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 131 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 145 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 157 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 170 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.366 -0.033 57 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.266 -0.034 53 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.167 -0.033 49 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.067 -0.034 45 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.968 -0.034 41 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.869 -0.034 38 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.770 -0.033 34 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.661 -0.044 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.561 -0.032 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.460 -0.036 16 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.369 -0.036 18 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.285 -0.042 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.212 -0.034 19 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.154 -0.026 20 0 288 0
29SEP26 5.00 C 0.000 0.000 0.000 0.103 -0.025 19 0 445 0
29SEP26 5.25 C 0.000 0.000 0.000 0.034 -0.011 20 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.008 -0.003 20 0 101 0
29SEP26 5.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.373 -0.028 41 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.273 -0.029 37 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.174 -0.029 35 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.076 -0.028 33 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.977 -0.029 30 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.869 -0.038 21 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.770 -0.039 19 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.668 -0.044 13 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.575 -0.043 17 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.500 -0.028 21 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.415 -0.025 21 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.337 -0.024 20 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.253 -0.033 18 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.196 -0.028 19 0 278 0
29OCT26 5.00 C 0.152 0.152 0.152 0.147 -0.024 19 30 60 +30
29OCT26 5.25 C 0.000 0.000 0.000 0.068 -0.014 20 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.025 -0.007 20 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.008 -0.003 20 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.084 -0.029 27 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.986 -0.029 25 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.889 -0.029 24 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.794 -0.027 23 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.701 -0.027 22 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.610 -0.027 21 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.525 -0.026 21 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.445 -0.024 20 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.370 -0.023 20 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.298 -0.032 19 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.242 -0.032 19 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.194 -0.022 20 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.103 -0.015 20 0 16 0
27NOV26 5.50 C 0.060 0.060 0.060 0.053 -0.009 21 2 2 +2
27NOV26 5.75 C 0.000 0.000 0.000 0.023 -0.005 20 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.395 -0.029 32 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.296 -0.029 29 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.198 -0.028 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.100 -0.029 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.003 -0.029 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.907 -0.028 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.813 -0.028 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.722 -0.027 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.634 -0.026 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.551 -0.027 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.472 -0.032 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.399 -0.036 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.338 -0.034 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.283 -0.032 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.235 -0.029 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.140 -0.022 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.081 -0.012 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.043 -0.008 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.021 -0.007 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.010 -0.003 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.400 -0.024 31 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.302 -0.023 29 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.205 -0.029 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.110 -0.028 27 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.016 -0.028 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.925 -0.028 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.836 -0.027 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.746 -0.031 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.661 -0.035 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.581 -0.038 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.508 -0.038 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.440 -0.036 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.377 -0.035 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.323 -0.031 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.274 -0.027 20 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.175 -0.014 20 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.109 -0.015 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.065 -0.011 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.038 -0.007 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.021 -0.005 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.012 -0.003 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.406 -0.027 29 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.310 -0.029 27 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.218 -0.028 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.128 -0.019 26 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.038 -0.030 25 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.948 -0.026 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.862 -0.031 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.780 -0.035 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.703 -0.040 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.632 -0.037 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.564 -0.037 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.504 -0.034 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.446 -0.033 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.396 -0.030 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.348 -0.029 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.252 -0.022 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.178 -0.018 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.124 -0.014 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.084 -0.011 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.056 -0.009 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.037 -0.006 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.024 -0.004 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.015 -0.003 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 2 0
TOTAL CALL 32 4,479 +32
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 139 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 128 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 87 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 67 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 42 0
28AUG26 4.80 P 0.000 0.000 0.000 0.008 +0.004 28 0 100 0
28AUG26 4.90 P 0.021 0.022 0.021 0.030 +0.011 27 32 130 +32
28AUG26 5.00 P 0.044 0.069 0.044 0.080 +0.022 26 60 248 -32
28AUG26 5.25 P 0.000 0.000 0.000 0.308 +0.040 39 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.560 +0.046 68 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.810 +0.046 91 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.055 +0.041 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.305 +0.041 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.555 +0.041 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.809 +0.045 160 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.059 +0.045 176 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.308 +0.044 185 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.558 +0.044 199 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 37 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 +0.001 21 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 +0.001 21 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 +0.002 20 0 49 0
29SEP26 4.60 P 0.000 0.000 0.000 0.018 +0.004 20 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.035 +0.006 20 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.059 +0.008 20 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.095 +0.010 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.153 +0.023 21 0 509 0
29SEP26 5.25 P 0.000 0.000 0.000 0.336 +0.036 22 0 250 0
29SEP26 5.50 P 0.000 0.000 0.000 0.563 +0.035 25 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.810 +0.046 30 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.055 +0.041 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.305 +0.041 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.555 +0.041 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.809 +0.045 54 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.059 +0.045 59 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.308 +0.044 62 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.558 +0.044 67 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.805 +0.045 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.055 +0.045 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 25 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 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 20 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.004 +0.001 20 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.007 +0.001 20 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.013 +0.002 20 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.024 +0.004 20 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.040 +0.006 20 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.063 +0.009 20 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.095 +0.012 20 0 40 0
29OCT26 4.90 P 0.000 0.000 0.000 0.137 +0.017 20 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.189 +0.022 20 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.360 +0.033 21 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.563 +0.024 19 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.811 +0.044 24 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.055 +0.041 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.305 +0.041 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.555 +0.041 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.809 +0.045 42 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.059 +0.045 46 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.308 +0.044 49 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.011 +0.002 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.019 +0.004 21 0 1 0
27NOV26 4.40 P 0.000 0.000 0.000 0.030 +0.006 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.046 +0.008 20 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.068 +0.010 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.096 +0.013 21 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.132 +0.017 21 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.176 +0.020 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.228 +0.024 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.391 +0.032 22 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.585 +0.028 21 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.811 +0.029 22 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.055 +0.039 0 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.305 +0.041 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.555 +0.041 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.809 +0.045 37 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.059 +0.045 40 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.308 +0.044 43 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.002 0.000 22 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 0.000 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 0.000 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.014 +0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.021 +0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.032 +0.002 21 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.045 +0.003 20 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.067 +0.004 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.092 +0.005 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.124 +0.008 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.162 +0.010 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.207 +0.013 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.259 +0.017 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.418 +0.025 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.614 +0.032 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.839 +0.038 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.087 +0.045 29 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.334 +0.036 33 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.577 +0.029 35 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.821 +0.029 37 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.067 +0.029 39 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.313 +0.029 41 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.560 +0.029 43 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.808 +0.029 44 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.016 +0.002 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.023 +0.002 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.034 +0.003 20 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.048 +0.005 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.066 +0.005 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.086 +0.005 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.108 +0.005 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.137 +0.008 19 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.172 +0.011 19 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.213 +0.015 19 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.257 +0.015 19 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.308 +0.012 19 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.364 +0.022 19 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.523 +0.026 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.709 +0.028 18 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.914 +0.021 16 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.133 +0.025 0 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.365 +0.026 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.604 +0.028 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.847 +0.028 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.090 +0.028 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.336 +0.029 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.582 +0.028 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.019 +0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.027 +0.002 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.036 +0.002 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.050 +0.003 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.066 +0.005 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.084 +0.005 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.106 +0.007 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.126 +0.004 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.155 +0.008 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.201 +0.012 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.225 +0.010 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.268 +0.013 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.313 +0.014 20 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.365 +0.017 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.419 +0.019 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.574 +0.025 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.750 +0.028 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.945 +0.032 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.155 +0.021 16 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.375 +0.016 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.609 +0.026 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.849 +0.027 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.091 +0.027 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.336 +0.028 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.582 +0.028 0 0 0 0
TOTAL PUT 92 3,726 0
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 ($0.001) CLOSING PRICE HK$ 9.260
28AUG26 6.50 C 0.000 0.000 0.000 2.762 -0.090 132 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.512 -0.090 118 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.262 -0.090 103 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.012 -0.090 90 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.762 -0.090 76 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.512 -0.090 63 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.262 -0.091 50 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.012 -0.091 35 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.762 -0.091 0 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.512 -0.091 0 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.266 -0.091 19 0 47 0
28AUG26 9.25 C 0.070 0.070 0.070 0.071 -0.071 19 30 214 +24
28AUG26 9.50 C 0.000 0.000 0.000 0.007 -0.024 20 0 335 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 -0.003 25 0 429 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 653 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 55 0 996 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 73 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 89 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 105 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 119 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 133 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 146 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 159 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 170 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 182 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 193 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.765 -0.091 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.515 -0.091 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.266 -0.090 49 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.016 -0.090 43 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.766 -0.090 35 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.516 -0.091 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.266 -0.091 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.017 -0.090 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.767 -0.091 18 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.524 -0.089 18 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.309 -0.082 18 0 292 0
29SEP26 9.25 C 0.150 0.155 0.150 0.152 -0.059 18 31 454 +1
29SEP26 9.50 C 0.000 0.000 0.000 0.072 -0.036 19 0 614 0
29SEP26 9.75 C 0.000 0.000 0.000 0.030 -0.021 19 0 287 0
29SEP26 10.00 C 0.024 0.024 0.024 0.012 -0.010 19 100 960 +80
29SEP26 10.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 45 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 49 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 52 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 55 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 59 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 62 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 65 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 68 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 71 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.765 -0.091 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.515 -0.091 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.266 -0.090 42 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.016 -0.090 37 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.766 -0.090 30 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.516 -0.091 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.266 -0.091 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.017 -0.090 20 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.770 -0.090 19 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.533 -0.096 17 0 0 0
29OCT26 9.00 C 0.330 0.330 0.330 0.356 -0.066 19 60 152 +60
29OCT26 9.25 C 0.217 0.217 0.216 0.229 -0.051 19 60 415 +60
29OCT26 9.50 C 0.000 0.000 0.000 0.143 -0.046 19 0 77 0
29OCT26 9.75 C 0.000 0.000 0.000 0.085 -0.035 19 0 117 0
29OCT26 10.00 C 0.000 0.000 0.000 0.047 -0.025 19 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.012 -0.010 19 0 205 0
29OCT26 11.00 C 0.000 0.000 0.000 0.003 -0.003 19 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 48 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.266 -0.090 37 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.016 -0.090 33 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.766 -0.090 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.516 -0.091 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.266 -0.091 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.018 -0.090 19 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.779 -0.088 19 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.570 -0.083 19 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.426 -0.065 20 0 30 0
27NOV26 9.25 C 0.000 0.000 0.000 0.302 -0.047 19 0 60 0
27NOV26 9.50 C 0.000 0.000 0.000 0.208 -0.033 19 0 62 0
27NOV26 9.75 C 0.000 0.000 0.000 0.138 -0.035 19 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.088 -0.027 19 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.033 -0.013 19 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.011 -0.005 19 0 30 0
27NOV26 11.50 C 0.000 0.000 0.000 0.003 -0.002 19 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 1,091 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.765 -0.091 40 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.515 -0.091 35 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.266 -0.090 34 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.016 -0.090 30 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.766 -0.090 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.516 -0.091 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.269 -0.090 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.040 -0.082 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.842 -0.070 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.676 -0.058 22 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.535 -0.050 22 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.425 -0.021 22 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.328 -0.037 22 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.247 -0.029 22 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.182 -0.023 22 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.095 -0.013 22 0 171 0
30DEC26 11.00 C 0.000 0.000 0.000 0.046 -0.006 22 0 343 0
30DEC26 11.50 C 0.000 0.000 0.000 0.021 -0.003 22 0 292 0
30DEC26 12.00 C 0.000 0.000 0.000 0.009 -0.002 22 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 0.000 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 36 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.765 -0.091 30 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.515 -0.091 27 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.266 -0.090 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.016 -0.091 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.773 -0.088 22 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.516 -0.091 17 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.311 -0.089 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.166 -0.061 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.998 -0.057 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.846 -0.053 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.712 -0.047 22 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.594 -0.020 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.505 -0.034 22 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.412 -0.028 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.333 -0.026 22 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.214 -0.015 22 0 88 0
30MAR27 11.00 C 0.000 0.000 0.000 0.133 -0.010 22 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.079 -0.007 22 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.047 -0.003 22 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.027 -0.002 22 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.015 -0.001 22 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 -0.001 22 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 0.000 22 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 0.000 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 0.000 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.765 -0.091 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.521 -0.088 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.293 -0.063 23 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.029 -0.096 19 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.824 -0.082 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.640 -0.075 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.465 -0.071 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.301 -0.071 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.188 -0.067 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.013 -0.059 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.912 -0.062 23 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.772 -0.053 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.667 -0.049 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.576 -0.047 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.495 -0.039 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.361 -0.032 23 0 109 0
29JUN27 11.00 C 0.239 0.239 0.236 0.266 -0.023 23 50 294 +50
29JUN27 11.50 C 0.000 0.000 0.000 0.193 -0.022 24 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.135 -0.016 24 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.092 -0.012 23 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.063 -0.008 23 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.042 -0.006 23 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.027 -0.006 23 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.018 -0.004 23 0 46 0
TOTAL CALL 331 30,588 +275
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 144 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 90 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 77 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 64 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 52 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 40 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.001 0.000 28 0 162 0
28AUG26 9.00 P 0.010 0.010 0.010 0.004 -0.001 20 2 454 -2
28AUG26 9.25 P 0.065 0.087 0.065 0.063 +0.018 20 70 888 +48
28AUG26 9.50 P 0.000 0.000 0.000 0.245 +0.065 20 0 874 0
28AUG26 9.75 P 0.000 0.000 0.000 0.505 +0.091 43 0 310 -204
28AUG26 10.00 P 0.000 0.000 0.000 0.740 +0.090 0 0 123 0
28AUG26 10.50 P 0.000 0.000 0.000 1.277 +0.127 103 0 15 0
28AUG26 11.00 P 0.000 0.000 0.000 1.786 +0.100 137 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.286 +0.101 162 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.786 +0.100 186 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.284 +0.099 207 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.786 +0.101 228 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.285 +0.100 246 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.786 +0.101 265 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.286 +0.100 283 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.784 +0.099 298 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.285 +0.099 315 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 20 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.003 0.000 19 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.012 +0.001 19 0 398 0
29SEP26 8.50 P 0.039 0.039 0.039 0.035 +0.003 18 60 503 +60
29SEP26 8.75 P 0.086 0.086 0.082 0.086 +0.012 18 104 313 +49
29SEP26 9.00 P 0.168 0.173 0.164 0.177 +0.025 18 136 632 +116
29SEP26 9.25 P 0.000 0.000 0.000 0.312 +0.036 18 0 389 0
29SEP26 9.50 P 0.000 0.000 0.000 0.505 +0.059 18 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.721 +0.053 18 0 226 0
29SEP26 10.00 P 0.000 0.000 0.000 0.957 +0.083 18 0 375 0
29SEP26 10.50 P 0.000 0.000 0.000 1.482 +0.098 34 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 1.980 +0.100 41 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.480 +0.100 49 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.980 +0.101 55 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.480 +0.103 62 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.979 +0.100 67 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.478 +0.101 73 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.978 +0.102 78 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.477 +0.100 83 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.976 +0.101 87 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.476 +0.101 91 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.976 +0.102 96 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.475 +0.101 100 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.950 +0.077 84 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.474 +0.101 108 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.003 0.000 20 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.007 0.000 19 0 70 0
29OCT26 8.00 P 0.027 0.027 0.026 0.018 0.000 19 20 87 +20
29OCT26 8.25 P 0.000 0.000 0.000 0.042 +0.004 19 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.081 +0.005 19 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.148 +0.010 18 0 40 0
29OCT26 9.00 P 0.000 0.000 0.000 0.263 +0.036 19 0 211 0
29OCT26 9.25 P 0.000 0.000 0.000 0.391 +0.034 19 0 74 0
29OCT26 9.50 P 0.000 0.000 0.000 0.567 +0.048 19 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.756 +0.056 19 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 0.975 +0.071 19 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.485 +0.092 27 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.981 +0.099 32 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.480 +0.100 38 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.980 +0.101 43 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.480 +0.102 48 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.979 +0.100 52 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.478 +0.101 56 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.978 +0.102 60 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.477 +0.100 64 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.008 +0.001 19 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.018 +0.002 19 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.038 +0.003 19 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.073 +0.010 19 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.128 +0.018 19 0 7 0
27NOV26 8.75 P 0.000 0.000 0.000 0.201 +0.020 19 0 120 0
27NOV26 9.00 P 0.315 0.315 0.315 0.317 +0.046 19 1 63 +1
27NOV26 9.25 P 0.000 0.000 0.000 0.432 +0.024 18 0 38 0
27NOV26 9.50 P 0.000 0.000 0.000 0.606 +0.043 19 0 25 0
27NOV26 9.75 P 0.000 0.000 0.000 0.789 +0.081 19 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.996 +0.068 19 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.497 +0.085 25 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.982 +0.097 28 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.480 +0.100 33 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.980 +0.101 37 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.480 +0.102 41 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.979 +0.100 45 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.478 +0.101 49 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.978 +0.102 52 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.477 +0.100 55 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.008 +0.002 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.017 +0.004 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.030 +0.005 21 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.052 +0.008 21 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.088 +0.015 21 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.138 +0.021 21 0 165 0
30DEC26 8.50 P 0.000 0.000 0.000 0.217 +0.028 22 0 313 0
30DEC26 8.75 P 0.000 0.000 0.000 0.291 +0.033 21 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.420 +0.040 22 0 367 0
30DEC26 9.25 P 0.000 0.000 0.000 0.535 +0.053 21 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.697 +0.057 22 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.870 +0.064 22 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.062 +0.071 22 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.515 +0.080 24 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 2.018 +0.125 29 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.480 +0.099 29 0 180 0
30DEC26 12.00 P 0.000 0.000 0.000 2.980 +0.100 33 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.480 +0.102 37 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.979 +0.100 40 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.478 +0.101 43 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.978 +0.101 47 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.477 +0.100 49 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.976 +0.100 52 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.476 +0.101 55 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.976 +0.101 57 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.475 +0.100 60 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.974 +0.100 62 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.474 +0.101 64 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.011 +0.003 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.019 +0.004 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.033 +0.007 22 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.050 +0.006 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.078 +0.012 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.116 +0.017 21 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.167 +0.023 21 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.230 +0.028 21 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.315 +0.023 22 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.402 +0.038 21 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.513 +0.043 21 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.642 +0.051 21 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.809 +0.059 22 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.972 +0.066 22 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.149 +0.069 22 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.574 +0.071 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.018 +0.085 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.486 +0.092 25 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.980 +0.098 28 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.480 +0.101 31 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.979 +0.100 34 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.478 +0.101 36 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.978 +0.101 39 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.477 +0.100 41 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.976 +0.100 43 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.476 +0.101 45 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.976 +0.101 47 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.038 +0.003 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.058 +0.004 23 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.085 +0.007 24 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.119 +0.007 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.165 +0.009 24 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.209 +0.009 23 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.289 +0.018 24 0 184 0
29JUN27 8.25 P 0.377 0.377 0.373 0.369 +0.019 24 36 97 0
29JUN27 8.50 P 0.000 0.000 0.000 0.465 +0.024 24 0 68 0
29JUN27 8.75 P 0.000 0.000 0.000 0.572 +0.031 24 0 15 0
29JUN27 9.00 P 0.000 0.000 0.000 0.692 +0.032 24 0 142 0
29JUN27 9.25 P 0.000 0.000 0.000 0.829 +0.039 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.976 +0.044 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.138 +0.079 24 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.311 +0.054 25 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.692 +0.063 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.114 +0.072 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.569 +0.079 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.053 +0.086 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.555 +0.091 33 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.066 +0.092 36 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.540 +0.090 37 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.015 +0.092 38 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.493 +0.093 38 0 0 0
TOTAL PUT 429 18,388 +88
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$ 162.500
28AUG26 95.00 C 0.00 0.00 0.00 67.52 +21.68 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 65.02 +21.67 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 62.52 +21.66 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 60.03 +21.64 164 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 57.53 +21.61 154 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 55.03 +21.55 145 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 52.53 +21.46 136 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 50.04 +21.35 144 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 47.55 +21.19 144 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 45.07 +20.99 145 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 42.59 +20.71 143 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 40.13 +20.37 144 0 2 0
28AUG26 125.00 C 0.00 0.00 0.00 37.69 +19.96 145 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 35.27 +19.46 144 0 17 0
28AUG26 130.00 C 0.00 0.00 0.00 32.88 +18.88 144 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 30.53 +18.21 145 0 177 0
28AUG26 135.00 C 0.00 0.00 0.00 28.23 +17.46 145 2 20 +2
28AUG26 137.50 C 0.00 0.00 0.00 25.98 +16.64 145 0 17 0
28AUG26 140.00 C 15.59 25.00 15.59 23.80 +15.64 145 37 17 -28
28AUG26 142.50 C 0.00 0.00 0.00 21.69 +14.59 144 0 7 0
28AUG26 145.00 C 12.50 15.70 12.50 19.68 +13.65 145 3 17 -1
28AUG26 147.50 C 6.80 16.00 6.80 17.75 +12.66 144 11 40 +7
28AUG26 150.00 C 5.01 11.00 5.01 15.93 +11.66 144 24 35 +5
28AUG26 152.50 C 7.60 14.20 7.60 14.20 +10.65 144 5 225 -3
28AUG26 155.00 C 5.60 12.15 5.60 12.62 +9.68 144 36 75 -10
28AUG26 157.50 C 8.50 9.00 8.50 11.14 +8.72 144 2 32 +1
28AUG26 160.00 C 0.00 0.00 0.00 10.07 +8.15 150 0 4 0
28AUG26 162.50 C 3.00 8.96 3.00 8.79 +7.23 149 101 101 +86
28AUG26 165.00 C 1.60 7.81 1.60 7.62 +6.36 148 104 121 +89
28AUG26 167.50 C 6.69 6.88 6.69 6.58 +5.57 148 106 106 +106
28AUG26 170.00 C 1.00 6.51 1.00 5.64 +4.84 147 108 119 +102
28AUG26 172.50 C 4.20 4.20 4.20 4.82 +4.18 147 2 2 +2
28AUG26 175.00 C 4.39 4.39 4.39 4.09 +3.59 147 30 30 +29
28AUG26 177.50 C 3.30 3.81 3.30 3.45 +3.06 147 40 39 +39
28AUG26 180.00 C 0.31 4.00 0.31 2.90 +2.59 146 23 10 +9
28AUG26 182.50 C 1.80 1.80 1.80 2.35 +2.11 145 1 2 0
28AUG26 185.00 C 0.70 2.65 0.70 1.95 +1.77 144 6 15 +6
28AUG26 187.50 C 0.00 0.00 0.00 1.61 +1.47 144 0 0 0
28AUG26 190.00 C 0.70 2.10 0.70 1.37 +1.26 146 24 4 +4
28AUG26 192.50 C 0.00 0.00 0.00 1.08 +1.00 144 0 0 0
28AUG26 195.00 C 1.61 1.61 1.61 0.88 +0.82 144 2 6 +2
28AUG26 197.50 C 0.00 0.00 0.00 0.72 +0.67 145 0 0 0
28AUG26 200.00 C 1.10 1.10 1.10 0.58 +0.54 145 3 10 +3
04SEP26 120.00 C 0.00 0.00 0.00 43.55 +19.54 126 0 0 0
04SEP26 121.00 C 0.00 0.00 0.00 42.64 +19.38 126 0 0 0
04SEP26 122.00 C 0.00 0.00 0.00 41.74 +19.22 126 0 0 0
04SEP26 123.00 C 0.00 0.00 0.00 40.85 +19.05 126 0 0 0
04SEP26 124.00 C 0.00 0.00 0.00 39.96 +18.87 126 0 0 0
04SEP26 125.00 C 0.00 0.00 0.00 39.09 +18.70 126 0 0 0
04SEP26 126.00 C 0.00 0.00 0.00 38.14 +18.43 124 0 0 0
04SEP26 127.00 C 0.00 0.00 0.00 37.60 +18.56 131 0 0 0
04SEP26 128.00 C 0.00 0.00 0.00 36.23 +17.85 120 0 0 0
04SEP26 129.00 C 0.00 0.00 0.00 35.55 +17.81 124 0 0 0
04SEP26 130.00 C 0.00 0.00 0.00 34.70 +17.58 124 0 0 0
04SEP26 131.00 C 0.00 0.00 0.00 33.87 +17.36 124 0 0 0
04SEP26 132.00 C 0.00 0.00 0.00 33.34 +17.43 129 0 0 0
04SEP26 133.00 C 0.00 0.00 0.00 32.52 +17.19 129 0 0 0
04SEP26 134.00 C 0.00 0.00 0.00 31.57 +16.81 126 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 30.78 +16.84 126 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 30.00 +16.54 126 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 29.23 +16.32 126 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 28.74 +15.97 130 0 0 0
04SEP26 139.00 C 14.16 14.16 14.16 27.72 +15.42 126 15 15 +15
04SEP26 140.00 C 13.64 13.64 13.64 27.00 +15.16 126 13 13 +13
04SEP26 141.00 C 0.00 0.00 0.00 26.27 +14.87 126 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 25.56 +14.59 126 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 25.16 +14.60 130 0 0 0
04SEP26 144.00 C 19.00 19.00 19.00 24.17 +14.04 126 1 1 0
04SEP26 145.00 C 0.00 0.00 0.00 23.50 +13.76 126 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 22.83 +13.48 126 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 22.18 +13.22 126 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 21.54 +12.96 126 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 20.91 +12.70 126 0 0 0
04SEP26 150.00 C 13.20 13.20 13.20 20.30 +12.45 126 4 0 -4
04SEP26 152.50 C 0.00 0.00 0.00 18.57 +11.56 124 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 17.62 +11.37 128 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 16.31 +10.75 128 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 15.08 +10.15 129 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 13.94 +9.58 129 0 0 0
04SEP26 165.00 C 6.50 12.99 6.50 12.88 +9.02 130 11 10 +10
04SEP26 167.50 C 0.00 0.00 0.00 11.81 +8.41 129 0 0 0
04SEP26 170.00 C 8.94 8.94 8.94 10.81 +7.82 129 1 1 +1
04SEP26 172.50 C 0.00 0.00 0.00 9.87 +7.25 129 0 0 0
04SEP26 175.00 C 9.38 9.38 8.50 9.00 +6.77 129 5 4 +4
04SEP26 177.50 C 7.30 8.40 7.30 8.20 - 128 9 7 -
29SEP26 70.00 C 0.00 0.00 0.00 92.66 +21.44 115 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.19 +21.38 116 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 87.73 +21.32 116 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 85.27 +21.23 115 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 82.83 +21.14 116 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.41 +21.03 116 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 77.99 +20.90 116 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.62 +20.78 116 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.24 +20.61 116 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 70.92 +20.46 116 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 68.61 +20.28 116 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 66.31 +20.06 116 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 64.09 +19.87 116 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 61.87 +19.63 116 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 59.69 +19.37 116 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 57.59 +19.14 116 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 55.49 +18.86 116 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 53.41 +18.54 116 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 51.46 +18.29 116 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 49.51 +18.03 116 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 48.54 +18.05 124 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 46.67 +17.96 123 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 43.95 +17.00 116 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 42.97 +17.22 122 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 40.92 +16.60 119 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 39.32 +15.97 119 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 37.95 +16.01 120 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 35.66 +14.89 116 0 0 0
29SEP26 140.00 C 31.95 31.95 31.17 34.80 +15.61 120 2 92 -2
29SEP26 142.50 C 0.00 0.00 0.00 32.72 +14.57 116 0 31 0
29SEP26 145.00 C 24.96 24.96 24.96 32.09 +14.72 120 1 13 -1
29SEP26 147.50 C 24.64 24.64 24.64 30.78 +14.28 120 15 15 +15
29SEP26 150.00 C 20.55 23.18 20.55 29.42 +13.73 120 166 150 +115
29SEP26 152.50 C 19.29 22.74 19.29 28.19 +13.32 120 374 349 +323
29SEP26 155.00 C 14.75 21.72 14.75 26.98 +12.97 120 144 136 +136
29SEP26 157.50 C 17.49 20.77 17.27 25.76 +12.57 120 105 105 +105
29SEP26 160.00 C 19.86 19.86 19.74 24.54 +12.13 119 30 31 +15
29SEP26 162.50 C 14.00 26.00 14.00 22.40 +10.73 114 32 31 +31
29SEP26 165.00 C 13.38 23.29 13.38 22.39 +11.42 119 471 475 +458
29SEP26 167.50 C 15.81 16.78 15.60 21.40 +11.08 119 45 30 +30
29SEP26 170.00 C 16.80 19.80 16.80 20.39 +10.98 119 39 40 +39
29SEP26 172.50 C 17.85 17.93 17.77 19.37 +10.27 119 90 90 +90
29SEP26 175.00 C 13.38 13.38 13.38 18.49 +9.94 119 1 1 +1
29SEP26 177.50 C 17.69 18.05 17.69 17.67 +9.65 118 30 30 +30
29SEP26 180.00 C 19.59 19.70 18.20 16.85 +9.32 118 32 32 +28
29SEP26 182.50 C 17.96 17.96 17.96 16.03 +9.17 118 15 15 +15
29SEP26 185.00 C 12.38 12.38 12.38 15.21 +8.78 118 1 1 +1
29SEP26 187.50 C 0.00 0.00 0.00 14.48 +8.45 118 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.84 +8.19 118 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 13.19 +7.89 118 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 12.54 +7.57 118 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 11.90 +7.25 118 0 2 0
29SEP26 200.00 C 13.00 13.50 13.00 11.26 +6.90 117 2 11 +2
29OCT26 70.00 C 0.00 0.00 0.00 93.00 +20.68 114 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 90.62 +20.54 114 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 88.28 +20.40 114 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 85.98 +20.27 114 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 83.71 +20.13 114 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 81.45 +19.96 114 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 79.27 +19.82 114 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 77.11 +19.67 114 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 74.94 +19.46 114 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 72.89 +19.32 114 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 70.85 +19.15 114 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 68.82 +18.94 114 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 66.83 +18.73 114 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 64.95 +18.58 114 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 63.08 +18.39 114 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 61.21 +18.15 114 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 59.37 +17.90 114 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 57.67 +17.74 114 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 55.97 +17.53 114 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 54.27 +17.28 114 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 52.58 +16.99 114 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 51.02 +16.79 114 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 49.20 +16.28 112 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 47.67 +16.96 112 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 46.29 +16.32 113 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 45.10 +16.28 114 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 43.34 +15.23 113 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 42.23 +16.02 113 0 0 0
29OCT26 140.00 C 30.68 30.68 30.68 40.61 +15.12 112 15 15 +15
29OCT26 142.50 C 0.00 0.00 0.00 39.49 +14.97 113 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 38.39 +14.81 114 0 46 0
29OCT26 147.50 C 27.22 33.33 27.22 37.18 +14.49 114 3 4 +2
29OCT26 150.00 C 29.52 29.52 29.52 34.97 +13.14 110 15 17 +15
29OCT26 152.50 C 28.09 28.09 28.04 34.02 +13.01 110 28 43 -18
29OCT26 155.00 C 27.12 27.12 27.07 33.92 +13.70 114 28 74 -2
29OCT26 157.50 C 33.03 33.03 33.03 33.03 +13.56 115 1 79 0
29OCT26 160.00 C 0.00 0.00 0.00 32.15 +13.08 116 0 44 0
29OCT26 162.50 C 31.19 31.19 31.19 31.18 +12.77 116 15 49 0
29OCT26 165.00 C 30.27 30.27 30.27 30.26 +12.53 116 10 15 0
29OCT26 167.50 C 26.15 26.15 26.15 29.36 +12.36 116 7 7 +7
29OCT26 170.00 C 22.81 27.46 22.12 28.48 +12.12 116 52 47 +47
29OCT26 172.50 C 25.05 26.65 25.05 27.65 +11.96 117 51 51 +51
29OCT26 175.00 C 24.32 25.86 24.32 26.75 +11.69 117 38 38 +38
29OCT26 177.50 C 26.51 26.51 25.06 25.80 +11.36 117 23 15 +15
29OCT26 180.00 C 25.75 25.75 23.17 25.03 +11.17 117 37 37 +37
29OCT26 182.50 C 0.00 0.00 0.00 24.27 +11.36 117 0 0 0
29OCT26 185.00 C 25.24 25.24 25.24 23.50 +11.12 116 15 15 +15
29OCT26 187.50 C 0.00 0.00 0.00 22.74 +10.86 116 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 21.98 +10.59 116 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 21.22 +10.29 116 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 20.45 +9.97 116 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 19.82 +9.77 116 0 0 0
29OCT26 200.00 C 20.00 20.00 20.00 19.22 +9.58 116 1 31 +1
27NOV26 95.00 C 0.00 0.00 0.00 73.36 +18.74 112 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 71.54 +18.59 112 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 69.71 +18.38 112 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 67.90 +18.16 112 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 66.25 +18.05 112 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 64.60 +17.90 112 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 62.95 +17.71 112 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 61.29 +17.47 112 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 59.67 +17.22 112 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 58.21 +17.10 112 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 56.74 +16.93 112 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 55.28 +16.73 112 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 53.82 +16.50 112 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 52.35 +17.30 112 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 51.26 +16.27 113 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 49.50 +15.63 111 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 48.20 +15.41 111 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 47.31 +16.37 112 0 0 0
27NOV26 140.00 C 35.00 35.00 35.00 45.87 +15.57 111 1 1 0
27NOV26 142.50 C 0.00 0.00 0.00 44.66 +15.28 112 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 43.58 +15.10 112 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 42.74 +15.12 113 0 45 0
27NOV26 150.00 C 34.55 34.55 34.55 40.11 +13.32 107 15 58 +15
27NOV26 152.50 C 33.42 33.63 33.42 39.74 +13.76 110 43 38 +12
27NOV26 155.00 C 32.55 32.55 32.55 39.73 +14.53 113 14 26 -5
27NOV26 157.50 C 30.48 30.48 30.48 37.76 +13.31 110 15 59 +15
27NOV26 160.00 C 36.35 36.35 36.35 37.61 +13.62 113 15 49 +15
27NOV26 162.50 C 37.65 37.65 37.34 36.69 +13.48 114 30 51 +10
27NOV26 165.00 C 0.00 0.00 0.00 35.89 +13.66 114 0 7 0
27NOV26 167.50 C 36.12 36.12 36.12 34.91 +13.15 113 2 2 +2
27NOV26 170.00 C 35.28 35.28 33.08 34.07 +12.82 114 15 15 +15
27NOV26 172.50 C 34.45 34.45 32.26 33.25 +12.73 114 16 16 +16
27NOV26 175.00 C 33.65 33.65 31.48 32.45 +12.41 114 16 16 +16
27NOV26 177.50 C 32.98 32.98 29.44 31.67 +12.26 114 15 15 +15
27NOV26 180.00 C 32.15 32.15 28.76 30.82 +12.03 114 29 29 +29
27NOV26 182.50 C 31.45 31.45 31.45 30.04 +11.85 114 10 11 +10
27NOV26 185.00 C 0.00 0.00 0.00 29.32 +12.22 114 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 28.59 +11.54 114 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 27.87 +11.36 114 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 27.14 +11.62 114 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 26.42 +10.94 114 0 0 0
27NOV26 197.50 C 21.77 21.77 21.77 25.69 +10.70 114 1 2 +1
27NOV26 200.00 C 25.90 25.90 24.23 24.97 +10.46 114 2 1 +1
30DEC26 95.00 C 0.00 0.00 0.00 75.88 +18.83 109 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 74.17 +18.69 109 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 72.56 +18.61 109 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 70.94 +18.48 109 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 69.33 +18.32 109 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 67.71 +18.11 109 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 66.14 +17.92 109 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 64.71 +17.83 109 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 63.28 +17.70 109 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 61.86 +17.55 109 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 60.43 +18.52 109 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 59.01 +17.46 109 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 57.61 +16.89 109 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 56.38 +16.79 109 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 55.15 +16.67 109 0 0 0
30DEC26 132.50 C 43.00 43.00 43.00 53.01 +16.72 106 1 300 -1
30DEC26 135.00 C 0.00 0.00 0.00 52.47 +16.40 108 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 51.45 +17.04 109 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 50.23 +15.85 109 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.06 +16.44 109 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 48.03 +16.21 109 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.00 +15.93 109 0 0 0
30DEC26 150.00 C 39.04 39.04 39.04 45.58 +14.52 108 15 15 +15
30DEC26 152.50 C 0.00 0.00 0.00 44.93 +15.36 109 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 44.08 +15.30 109 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 43.12 +15.05 109 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.20 +15.05 110 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 41.33 +14.61 110 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.49 +14.50 110 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.67 +13.69 110 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.87 +13.55 110 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.89 +13.98 110 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.11 +13.85 110 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 36.36 +13.73 110 0 0 0
30DEC26 180.00 C 28.93 28.93 28.93 35.73 +13.71 111 5 5 +5
30DEC26 182.50 C 0.00 0.00 0.00 34.92 +13.50 111 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.97 +13.13 110 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 33.03 +12.75 110 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 32.20 +12.47 109 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 31.68 +12.48 110 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 31.03 +12.34 110 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 30.01 +11.82 109 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 29.88 +11.70 110 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 82.42 +19.55 106 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 80.89 +19.38 106 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 79.47 +19.32 106 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 78.14 +19.32 106 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 76.80 +19.15 106 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 75.46 +18.97 106 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 74.13 +18.80 106 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 72.79 +18.63 106 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 71.46 +18.46 106 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 70.22 +18.38 106 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 69.08 +18.35 106 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 67.94 +18.18 106 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 66.80 +18.01 106 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 65.66 +17.84 106 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 64.52 +17.67 106 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 63.38 +17.50 106 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 62.24 +17.33 106 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 61.14 +17.19 106 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 60.20 +17.19 106 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 59.25 +17.03 106 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 58.30 +16.86 106 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 56.47 +16.02 104 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 56.40 +16.59 106 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 55.45 +15.79 106 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 54.64 +15.66 106 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 53.77 +15.46 106 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 53.04 +16.31 107 491 491 +491
30MAR27 162.50 C 0.00 0.00 0.00 52.23 +16.29 107 732 732 +732
30MAR27 165.00 C 0.00 0.00 0.00 51.44 +16.16 107 241 241 +241
30MAR27 167.50 C 0.00 0.00 0.00 50.67 +16.01 107 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.93 +15.89 107 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 88.05 +19.48 104 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 86.79 +19.40 104 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 85.53 +19.23 104 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 84.27 +19.05 104 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 83.00 +18.87 104 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 81.74 +18.69 104 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 80.50 +18.54 104 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 79.44 +18.56 104 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 78.37 +18.57 104 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 77.30 +18.47 104 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 76.23 +18.29 104 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 75.17 +18.13 104 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 74.10 +17.96 104 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 73.03 +17.78 104 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 71.96 +17.61 104 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 70.90 +17.44 104 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 69.98 +17.23 104 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 69.10 +17.18 104 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 68.22 +16.74 104 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 67.34 +16.67 104 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 66.46 +16.55 104 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 65.58 +16.51 104 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 64.70 +16.32 104 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 63.82 +16.12 104 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 62.94 +15.92 104 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 62.93 +16.59 106 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 62.08 +16.94 106 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 61.31 +16.54 106 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 60.32 +16.72 105 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.58 +16.70 105 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 58.88 +16.59 105 0 0 0
TOTAL CALL 4,387 9,380 +3,793
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 201 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.01 192 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.02 183 0 5 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 -0.04 174 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.08 166 0 1 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 -0.13 157 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.22 149 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 -0.34 141 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.02 -0.50 143 0 6 0
28AUG26 117.50 P 0.00 0.00 0.00 0.04 -0.71 145 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 0.06 -0.98 143 0 5 0
28AUG26 122.50 P 0.00 0.00 0.00 0.10 -1.31 144 0 1 0
28AUG26 125.00 P 0.18 0.25 0.14 0.15 -1.69 144 42 52 +37
28AUG26 127.50 P 0.00 0.00 0.00 0.24 -2.16 145 0 3 0
28AUG26 130.00 P 1.00 1.00 1.00 0.35 -2.71 145 1 29 -1
28AUG26 132.50 P 1.00 1.00 1.00 0.50 -3.36 145 1 13 0
28AUG26 135.00 P 0.00 0.00 0.00 0.68 -4.12 144 0 14 0
28AUG26 137.50 P 0.00 0.00 0.00 0.95 -4.94 145 0 6 0
28AUG26 140.00 P 0.00 0.00 0.00 1.27 -5.88 144 0 0 0
28AUG26 142.50 P 3.30 3.30 3.30 1.64 -6.67 144 5 6 +5
28AUG26 145.00 P 3.10 3.10 2.00 2.08 -7.92 143 16 15 +8
28AUG26 147.50 P 5.00 5.00 2.20 2.64 -8.97 142 3 4 +2
28AUG26 150.00 P 2.88 2.88 2.88 3.28 -10.03 142 1 49 0
28AUG26 152.50 P 0.00 0.00 0.00 4.07 -11.03 142 0 10 0
28AUG26 155.00 P 7.30 7.30 4.30 4.94 -12.08 142 49 27 +27
28AUG26 157.50 P 7.20 7.20 6.20 5.92 -13.08 141 16 16 +16
28AUG26 160.00 P 6.72 8.15 6.72 7.04 -14.04 141 12 12 +12
28AUG26 162.50 P 8.94 8.94 8.94 8.22 -14.99 140 16 16 +16
28AUG26 165.00 P 0.00 0.00 0.00 9.65 -15.76 140 0 0 0
28AUG26 167.50 P 11.59 11.59 11.59 11.35 -16.32 144 30 30 +30
28AUG26 170.00 P 13.63 13.63 13.63 12.96 -16.99 145 2 2 +2
28AUG26 172.50 P 0.00 0.00 0.00 14.57 -17.73 143 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 16.43 -18.22 144 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 18.32 -18.74 144 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 20.27 -19.19 145 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 22.32 -19.58 144 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 24.40 -19.95 144 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 27.00 -19.81 157 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 28.78 -20.49 145 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 31.05 -20.70 144 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 33.34 -20.89 145 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 35.68 -21.04 144 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 38.04 -21.17 145 0 0 0
04SEP26 120.00 P 1.20 1.20 1.20 0.95 -2.14 126 1 1 +1
04SEP26 121.00 P 0.00 0.00 0.00 1.03 -2.33 126 0 0 0
04SEP26 122.00 P 0.00 0.00 0.00 1.14 -2.50 126 0 0 0
04SEP26 123.00 P 0.00 0.00 0.00 1.26 -2.53 126 0 0 0
04SEP26 124.00 P 0.00 0.00 0.00 1.37 -2.69 126 0 0 0
04SEP26 125.00 P 0.00 0.00 0.00 1.49 -2.84 126 0 0 0
04SEP26 126.00 P 0.00 0.00 0.00 1.60 -3.06 126 0 0 0
04SEP26 127.00 P 0.00 0.00 0.00 1.74 -3.26 126 0 0 0
04SEP26 128.00 P 0.00 0.00 0.00 1.90 -3.43 126 0 0 0
04SEP26 129.00 P 0.00 0.00 0.00 2.06 -3.60 126 0 0 0
04SEP26 130.00 P 2.00 2.30 2.00 2.22 -3.78 126 2 6 +2
04SEP26 131.00 P 0.00 0.00 0.00 2.38 -4.03 126 0 0 0
04SEP26 132.00 P 0.00 0.00 0.00 2.55 -4.26 126 0 16 0
04SEP26 133.00 P 0.00 0.00 0.00 2.76 -4.46 126 0 0 0
04SEP26 134.00 P 0.00 0.00 0.00 2.97 -4.65 126 0 0 0
04SEP26 135.00 P 0.00 0.00 0.00 3.19 -4.84 126 0 0 0
04SEP26 136.00 P 0.00 0.00 0.00 3.30 -5.19 125 0 0 0
04SEP26 137.00 P 0.00 0.00 0.00 3.50 -5.48 124 0 0 0
04SEP26 138.00 P 0.00 0.00 0.00 3.74 -5.75 125 0 0 0
04SEP26 139.00 P 0.00 0.00 0.00 4.01 -5.99 124 0 0 0
04SEP26 140.00 P 5.50 5.50 5.50 4.28 -6.26 124 2 2 +2
04SEP26 141.00 P 0.00 0.00 0.00 4.54 -6.56 124 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 4.81 -6.88 124 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 5.07 -7.20 124 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 5.39 -7.45 124 0 0 0
04SEP26 145.00 P 9.00 9.00 9.00 5.72 -7.64 124 2 2 +2
04SEP26 146.00 P 0.00 0.00 0.00 6.06 -7.93 124 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 6.39 -8.32 124 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 6.73 -8.69 124 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 7.06 -9.01 124 0 0 0
04SEP26 150.00 P 7.95 7.95 7.95 7.44 -9.29 124 2 2 +2
04SEP26 152.50 P 12.00 12.00 12.00 8.46 -9.90 123 1 1 +1
04SEP26 155.00 P 0.00 0.00 0.00 9.48 -10.69 123 0 0 0
04SEP26 157.50 P 0.00 0.00 0.00 10.63 -11.35 123 0 0 0
04SEP26 160.00 P 16.88 16.88 16.88 11.84 -12.03 123 6 6 +6
04SEP26 162.50 P 0.00 0.00 0.00 13.14 -12.69 123 0 0 0
04SEP26 165.00 P 14.80 14.80 14.80 14.57 -13.23 123 2 2 +2
04SEP26 167.50 P 17.88 17.88 17.88 16.08 -13.81 123 6 6 +6
04SEP26 170.00 P 18.20 18.20 18.00 17.65 -14.34 124 2 1 +1
04SEP26 172.50 P 0.00 0.00 0.00 19.28 -14.83 124 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 21.13 -15.19 126 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 22.82 - 126 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.09 116 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.17 -0.12 116 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.23 -0.17 116 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.29 -0.22 115 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.38 -0.28 116 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.49 -0.34 116 0 0 0
29SEP26 85.00 P 1.00 1.00 1.00 0.61 -0.44 116 1 1 +1
29SEP26 87.50 P 0.00 0.00 0.00 0.76 -0.51 116 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.92 -0.66 116 0 0 0
29SEP26 92.50 P 1.50 1.84 1.50 1.16 -0.73 116 2 2 +2
29SEP26 95.00 P 0.00 0.00 0.00 1.36 -0.90 116 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 1.59 -1.10 116 0 33 0
29SEP26 100.00 P 0.00 0.00 0.00 1.92 -1.20 116 0 19 0
29SEP26 102.50 P 0.00 0.00 0.00 2.24 -1.42 116 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.58 -1.66 116 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 3.02 -1.79 116 0 12 0
29SEP26 110.00 P 3.71 3.71 3.71 3.56 -1.98 117 15 16 +13
29SEP26 112.50 P 5.24 5.24 5.24 4.02 -2.26 117 1 0 -1
29SEP26 115.00 P 0.00 0.00 0.00 4.62 -2.39 117 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 5.22 -2.71 117 0 11 0
29SEP26 120.00 P 6.20 6.20 6.20 5.82 -3.02 117 2 110 0
29SEP26 122.50 P 0.00 0.00 0.00 6.53 -3.03 117 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 7.30 -3.28 117 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 8.07 -3.61 118 0 11 0
29SEP26 130.00 P 0.00 0.00 0.00 8.84 -4.04 117 0 30 0
29SEP26 132.50 P 0.00 0.00 0.00 9.51 -4.64 116 0 29 0
29SEP26 135.00 P 12.26 13.50 12.26 10.75 -5.25 118 9 8 +7
29SEP26 137.50 P 14.59 14.59 14.59 11.57 -5.29 117 15 31 +15
29SEP26 140.00 P 15.67 15.78 15.67 12.70 -5.63 118 18 18 +18
29SEP26 142.50 P 0.00 0.00 0.00 13.85 -6.04 118 0 30 0
29SEP26 145.00 P 20.06 20.06 16.71 14.55 -6.55 116 27 27 +27
29SEP26 147.50 P 20.02 20.02 18.03 15.90 -7.04 117 110 110 +110
29SEP26 150.00 P 19.52 21.14 19.46 17.10 -7.66 117 63 63 +58
29SEP26 152.50 P 21.72 21.72 21.72 18.36 -8.16 117 15 15 0
29SEP26 155.00 P 22.32 23.15 20.03 19.63 -8.63 117 68 70 +57
29SEP26 157.50 P 24.85 24.85 24.85 21.00 -9.01 117 6 13 0
29SEP26 160.00 P 27.63 27.63 27.63 22.41 -9.34 117 15 15 +15
29SEP26 162.50 P 26.70 26.70 26.49 23.86 -9.73 118 30 30 +30
29SEP26 165.00 P 28.34 28.34 28.00 25.25 -10.26 117 575 575 +575
29SEP26 167.50 P 29.29 29.29 29.29 27.34 -9.93 120 15 15 +15
29SEP26 170.00 P 29.90 30.29 29.16 28.90 -10.38 120 19 16 +16
29SEP26 172.50 P 30.12 30.12 30.12 30.46 -9.62 120 15 15 +15
29SEP26 175.00 P 30.90 30.90 30.90 32.08 -11.00 120 15 15 +15
29SEP26 177.50 P 0.00 0.00 0.00 33.76 -10.34 120 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 35.44 -10.67 120 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 37.37 -10.75 121 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 39.02 -11.15 121 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 40.38 -11.93 119 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.28 -12.17 119 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 44.65 -11.93 122 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 45.43 -13.29 116 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 47.30 -13.58 116 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 49.17 -13.95 116 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.83 -0.33 114 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.01 -0.39 114 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.20 -0.47 114 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 1.45 -0.57 114 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 1.71 -0.65 114 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.98 -0.77 114 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 2.33 -0.89 114 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 2.69 -1.00 114 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 3.04 -1.16 114 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 3.51 -1.30 114 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 4.10 -1.33 115 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 4.60 -1.44 115 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 5.12 -1.48 115 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 5.67 -1.69 114 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 6.26 -2.11 114 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 6.90 -2.00 114 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 7.51 -2.33 114 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 8.29 -2.82 114 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 8.95 -3.13 113 0 15 0
29OCT26 117.50 P 0.00 0.00 0.00 9.78 -3.27 113 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 10.54 -3.68 113 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 11.39 -3.72 113 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 12.61 -3.82 114 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 13.59 -4.12 114 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 14.57 -4.46 114 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 15.55 -4.85 114 0 7 0
29OCT26 135.00 P 19.16 19.16 19.16 16.70 -5.11 114 15 15 +15
29OCT26 137.50 P 20.58 20.58 20.45 17.71 -5.57 113 29 29 +29
29OCT26 140.00 P 21.78 21.78 21.78 19.05 -5.73 114 2 22 +2
29OCT26 142.50 P 23.16 23.16 23.16 19.92 -6.40 113 2 2 +2
29OCT26 145.00 P 24.58 24.58 24.58 21.08 -6.83 112 1 1 +1
29OCT26 147.50 P 24.02 24.02 24.02 22.22 -7.40 112 15 15 +15
29OCT26 150.00 P 25.76 25.76 25.76 23.56 -7.35 112 1 1 +1
29OCT26 152.50 P 27.27 29.08 27.27 24.94 -7.91 112 31 27 +27
29OCT26 155.00 P 26.78 26.78 26.78 26.36 -8.03 112 2 6 +2
29OCT26 157.50 P 32.09 32.09 32.09 27.81 -7.70 112 12 12 +12
29OCT26 160.00 P 33.74 33.74 33.74 29.30 -7.94 113 15 15 +15
29OCT26 162.50 P 0.00 0.00 0.00 30.82 -8.96 113 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 32.38 -9.50 113 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 34.09 -9.47 114 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 35.72 -8.56 114 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 37.39 -8.79 114 0 0 0
29OCT26 175.00 P 37.95 37.95 37.95 39.08 -9.00 115 15 15 +15
29OCT26 177.50 P 0.00 0.00 0.00 40.98 -9.01 116 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 42.20 -9.69 114 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 44.37 -9.43 115 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 46.19 -9.52 116 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 47.45 -10.31 114 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 49.20 -10.60 114 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 50.95 -10.90 114 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 52.71 -11.18 114 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 55.44 -10.50 117 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 56.50 -11.49 114 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 6.39 -1.77 112 0 0 0
27NOV26 97.50 P 7.59 7.59 7.59 7.05 -1.93 112 15 0 -15
27NOV26 100.00 P 0.00 0.00 0.00 7.71 -2.09 112 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 8.39 -1.96 112 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 9.22 -2.45 112 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 10.03 -2.27 112 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.88 -2.39 112 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 11.71 -2.54 112 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.60 -3.06 112 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 13.53 -2.98 111 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 14.61 -3.12 112 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 15.48 -3.61 111 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 16.52 -3.98 111 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 17.59 -4.26 111 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 18.75 -4.50 111 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 19.99 -4.70 111 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 20.93 -5.24 110 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 22.15 -5.53 110 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 23.51 -5.72 111 0 20 0
27NOV26 142.50 P 27.73 27.73 27.73 24.56 -6.26 110 14 14 +14
27NOV26 145.00 P 26.37 26.37 26.37 25.99 -6.47 111 15 45 +15
27NOV26 147.50 P 30.73 30.73 30.73 27.05 -7.16 110 15 15 +15
27NOV26 150.00 P 0.00 0.00 0.00 28.47 -7.13 110 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 29.92 -7.40 110 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 31.39 -7.70 110 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 32.91 -8.01 110 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 34.44 -8.33 111 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 36.01 -8.15 111 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.61 -8.79 111 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.38 -8.54 111 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 41.03 -9.06 112 0 0 0
27NOV26 172.50 P 42.44 42.44 42.44 43.16 -8.80 113 15 15 +15
27NOV26 175.00 P 0.00 0.00 0.00 44.58 -9.46 113 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 46.36 -9.21 113 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 48.10 -9.77 114 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 49.78 -10.19 113 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 51.91 -10.09 115 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 53.48 -10.51 114 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 55.82 -8.24 116 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 57.25 -8.75 114 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 59.57 -8.38 116 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 61.05 -8.97 115 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 62.53 -11.73 114 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.67 -1.67 109 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.45 -1.73 109 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.31 -1.88 109 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.17 -2.05 109 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.03 -2.22 109 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.90 -2.38 109 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.80 -2.52 109 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 14.85 -2.66 109 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.90 -2.84 109 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 16.95 -3.02 109 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 18.00 -2.57 109 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 19.06 -2.85 109 0 101 0
30DEC26 125.00 P 0.00 0.00 0.00 20.15 -3.73 109 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 21.39 -3.91 109 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 22.64 -4.11 109 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 23.65 -4.60 108 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 24.86 -4.92 108 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 26.13 -5.21 108 0 400 0
30DEC26 140.00 P 28.36 28.36 28.36 27.22 -5.72 107 15 15 +15
30DEC26 142.50 P 30.43 30.43 30.43 28.95 -5.62 109 15 15 +15
30DEC26 145.00 P 31.47 31.47 31.47 30.23 -6.00 108 15 15 +15
30DEC26 147.50 P 32.99 32.99 32.99 31.04 -6.25 106 15 15 +15
30DEC26 150.00 P 35.02 35.02 35.02 32.51 -6.44 106 15 15 +15
30DEC26 152.50 P 36.61 36.61 36.61 34.01 -6.26 107 15 15 +15
30DEC26 155.00 P 37.74 37.74 37.74 35.54 -6.64 107 15 15 +15
30DEC26 157.50 P 39.38 39.38 39.38 37.10 -6.41 107 3 3 +3
30DEC26 160.00 P 0.00 0.00 0.00 38.69 -6.52 108 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 40.30 -6.70 108 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.94 -6.85 108 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 43.56 -7.02 108 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 45.27 -7.11 108 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 46.96 -8.61 108 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 48.80 -7.17 109 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 50.44 -7.33 109 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 52.07 -7.54 109 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 53.71 -7.85 109 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 55.46 -8.05 109 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 57.27 -8.19 109 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.08 -8.33 109 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 60.89 -8.47 109 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 63.83 -7.48 112 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 64.51 -8.76 109 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 66.32 -8.91 109 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.58 -2.11 106 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.51 -2.29 106 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.56 -2.34 106 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.68 -2.37 106 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.81 -2.54 106 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.93 -2.72 106 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.06 -2.89 106 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.19 -3.06 106 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.31 -3.25 106 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.55 -3.31 106 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.87 -3.35 106 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.19 -2.73 106 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 28.52 -3.12 106 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 29.84 -3.31 106 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.16 -3.52 106 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.49 -3.75 106 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 33.82 -4.02 106 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 35.20 -4.28 106 0 0 0
30MAR27 140.00 P 38.27 38.27 38.27 36.71 -4.39 106 15 116 +15
30MAR27 142.50 P 0.00 0.00 0.00 38.23 -4.54 106 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 38.98 -5.48 104 0 330 0
30MAR27 147.50 P 0.00 0.00 0.00 40.44 -5.28 104 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 41.97 -5.50 104 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 43.55 -6.09 104 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.14 -6.19 104 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.75 -6.26 104 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.39 -6.31 105 492 492 +492
30MAR27 162.50 P 0.00 0.00 0.00 50.05 -6.34 105 733 733 +733
30MAR27 165.00 P 0.00 0.00 0.00 51.72 -6.48 105 241 241 +241
30MAR27 167.50 P 0.00 0.00 0.00 53.32 -6.73 104 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.91 -6.98 104 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.59 -2.22 104 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.77 -2.31 104 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.95 -2.50 104 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.14 -2.67 104 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.33 -2.84 104 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.51 -3.03 104 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.73 -3.17 104 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.11 -3.16 104 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.49 -3.15 104 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 30.87 -3.27 104 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 32.25 -3.44 104 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.64 -3.60 104 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.02 -3.05 104 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.40 -3.22 104 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.79 -3.41 104 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 39.18 -3.62 104 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 40.72 -3.70 104 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 42.29 -3.78 104 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 43.86 -3.90 104 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 45.43 -4.03 104 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 47.00 -4.17 104 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.64 -4.63 102 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.24 -5.50 102 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.83 -5.68 102 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.46 -6.14 102 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.12 -6.22 103 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 55.77 -6.31 103 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 57.46 -6.36 103 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.15 -6.41 103 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 61.25 -6.06 103 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.00 -6.18 103 0 0 0
TOTAL PUT 3,059 7,165 +2,936
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$ 13.050
28AUG26 8.00 C 0.00 0.00 0.00 5.05 -0.01 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.80 -0.01 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.55 -0.01 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.05 -0.01 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.55 0.00 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.30 0.00 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.05 -0.01 0 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 2.55 -0.01 0 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 2.05 +0.01 0 0 265 0
28AUG26 11.50 C 0.00 0.00 0.00 1.55 +0.02 0 0 69 0
28AUG26 12.00 C 0.00 0.00 0.00 1.06 +0.05 50 0 119 0
28AUG26 12.50 C 0.46 0.46 0.46 0.62 +0.03 54 1 747 +1
28AUG26 13.00 C 0.30 0.30 0.30 0.28 -0.01 53 30 379 -30
28AUG26 13.50 C 0.08 0.08 0.07 0.10 -0.02 55 12 348 +1
28AUG26 14.00 C 0.04 0.04 0.04 0.03 -0.01 57 4 158 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 223 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 74 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 134 0 65 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 147 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 159 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 170 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 181 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 192 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 202 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 239 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 6.31 +0.08 95 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.06 +0.07 87 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.81 +0.07 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.56 +0.07 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.31 +0.07 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.06 0.00 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.81 0.00 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.56 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.31 0.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.06 0.00 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.81 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.31 +0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.07 +0.01 51 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.57 -0.01 42 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 2.07 +0.03 34 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.65 +0.05 45 0 109 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 +0.05 46 0 427 0
29SEP26 12.50 C 0.00 0.00 0.00 0.95 +0.04 47 0 188 0
29SEP26 13.00 C 0.64 0.64 0.64 0.67 +0.03 46 1 197 -1
29SEP26 13.50 C 0.00 0.00 0.00 0.46 +0.02 46 0 135 0
29SEP26 14.00 C 0.36 0.40 0.36 0.31 +0.02 46 6 495 0
29SEP26 14.50 C 0.30 0.30 0.30 0.20 +0.01 45 2 271 +2
29SEP26 15.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 46 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 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 56 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.06 0.00 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.81 0.00 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.56 0.00 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.31 0.00 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.06 0.00 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.81 0.00 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.56 +0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.32 +0.02 46 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 3.07 +0.01 42 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.59 0.00 42 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 2.19 +0.03 48 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.76 +0.01 45 0 63 0
29OCT26 12.00 C 0.00 0.00 0.00 1.44 +0.04 46 0 92 0
29OCT26 12.50 C 0.00 0.00 0.00 1.15 +0.04 46 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.90 +0.04 45 0 94 0
29OCT26 13.50 C 0.00 0.00 0.00 0.70 +0.04 45 0 18 0
29OCT26 14.00 C 0.00 0.00 0.00 0.53 +0.02 45 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.40 +0.02 45 0 108 0
29OCT26 15.00 C 0.00 0.00 0.00 0.30 +0.02 45 0 46 0
29OCT26 15.50 C 0.00 0.00 0.00 0.22 +0.01 45 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 5 0
29OCT26 17.00 C 0.00 0.00 0.00 0.09 +0.01 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 0.00 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.31 0.00 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.09 +0.01 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.85 0.00 55 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.58 -0.02 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.32 -0.04 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.12 +0.01 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.64 -0.01 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.26 +0.02 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.87 0.00 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.60 +0.05 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.32 +0.04 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.08 +0.04 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.87 +0.03 44 0 45 0
27NOV26 14.00 C 0.00 0.00 0.00 0.66 -0.01 42 0 30 0
27NOV26 14.50 C 0.58 0.60 0.58 0.54 +0.01 43 60 105 +45
27NOV26 15.00 C 0.00 0.00 0.00 0.44 +0.02 44 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.35 +0.02 44 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.27 +0.01 44 0 97 0
27NOV26 16.50 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 0.00 43 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 5.81 +0.07 56 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.56 +0.07 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.31 +0.07 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.06 0.00 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.81 0.00 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.56 0.00 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.09 0.00 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.85 0.00 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.58 -0.04 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.33 -0.06 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.13 -0.03 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.71 -0.03 42 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 2.35 -0.01 43 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 -0.02 42 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.68 -0.04 41 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.44 -0.02 42 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.22 -0.01 42 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 +0.01 42 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 0.00 42 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 -0.01 42 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.01 42 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 -0.02 42 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 -0.02 42 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 -0.01 42 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 0.00 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 42 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 44 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 5.06 -0.04 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.81 -0.06 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.59 -0.05 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.37 -0.04 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.16 -0.03 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.95 -0.02 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.75 -0.01 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.55 -0.01 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.36 -0.01 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.99 -0.02 42 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.72 +0.04 43 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.35 -0.02 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.13 +0.04 43 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 1.90 +0.06 43 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.67 +0.05 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.46 +0.06 43 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.28 +0.05 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 +0.04 42 0 31 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 +0.04 42 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 +0.04 42 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.73 +0.04 42 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 +0.03 42 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 +0.03 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 +0.03 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 +0.02 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 +0.03 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.12 +0.02 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.91 +0.04 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.70 +0.06 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.50 -0.02 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.31 -0.01 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.12 -0.01 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.94 0.00 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.73 -0.09 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.57 -0.07 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.25 -0.06 41 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 2.94 +0.02 41 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.71 +0.06 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.45 +0.05 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.19 +0.04 42 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 2.00 +0.05 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.81 +0.03 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.64 +0.06 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.47 +0.04 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.31 +0.02 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.18 +0.02 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.04 +0.01 42 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.94 +0.01 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.67 +0.01 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 +0.01 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
TOTAL CALL 116 17,051 +18
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 202 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 189 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 177 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 132 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 236 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 122 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 196 0
28AUG26 12.00 P 0.02 0.03 0.02 0.02 -0.01 61 7 408 +6
28AUG26 12.50 P 0.10 0.11 0.10 0.06 -0.04 52 31 307 +20
28AUG26 13.00 P 0.25 0.25 0.25 0.24 -0.06 56 1 383 -1
28AUG26 13.50 P 0.00 0.00 0.00 0.55 -0.08 56 0 81 0
28AUG26 14.00 P 0.94 0.94 0.94 0.97 -0.08 53 1 86 +1
28AUG26 14.50 P 0.00 0.00 0.00 1.50 -0.03 90 0 174 0
28AUG26 15.00 P 0.00 0.00 0.00 2.01 -0.01 115 0 99 0
28AUG26 15.50 P 0.00 0.00 0.00 2.52 0.00 139 0 87 0
28AUG26 16.00 P 0.00 0.00 0.00 3.04 +0.02 168 0 0 -57
28AUG26 16.50 P 0.00 0.00 0.00 3.45 -0.07 0 0 28 0
28AUG26 17.00 P 0.00 0.00 0.00 4.02 0.00 192 0 30 0
28AUG26 17.50 P 0.00 0.00 0.00 4.45 -0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.99 -0.03 200 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.53 +0.01 244 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.03 +0.01 258 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.50 -0.02 248 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.05 +0.03 297 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.05 +0.03 322 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.02 0.00 324 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 47 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 226 0
29SEP26 10.50 P 0.06 0.06 0.06 0.06 0.00 45 1 216 -1
29SEP26 11.00 P 0.11 0.11 0.11 0.12 -0.01 44 20 321 +3
29SEP26 11.50 P 0.19 0.19 0.19 0.22 -0.02 44 2 410 0
29SEP26 12.00 P 0.39 0.39 0.32 0.37 -0.02 44 2 123 -1
29SEP26 12.50 P 0.52 0.52 0.52 0.57 -0.03 44 2 179 -2
29SEP26 13.00 P 0.76 0.76 0.76 0.83 -0.03 44 5 43 +5
29SEP26 13.50 P 0.00 0.00 0.00 1.13 -0.05 43 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 1.53 0.00 45 0 335 0
29SEP26 14.50 P 0.00 0.00 0.00 1.93 -0.06 45 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 -0.05 37 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 -0.04 26 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.22 -0.03 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.70 -0.02 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 -0.02 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 -0.06 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.16 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.57 -0.07 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.07 -0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.56 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.05 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.24 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.24 -0.07 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.24 -0.07 69 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 46 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 0.00 46 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 45 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 0.00 44 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 31 0
29OCT26 10.00 P 0.09 0.09 0.09 0.09 -0.01 44 7 16 +7
29OCT26 10.50 P 0.00 0.00 0.00 0.16 -0.01 44 0 74 0
29OCT26 11.00 P 0.00 0.00 0.00 0.26 -0.01 44 0 84 0
29OCT26 11.50 P 0.00 0.00 0.00 0.40 -0.01 44 0 145 0
29OCT26 12.00 P 0.00 0.00 0.00 0.57 -0.02 43 0 355 0
29OCT26 12.50 P 0.72 0.72 0.72 0.79 -0.02 43 50 82 +30
29OCT26 13.00 P 0.00 0.00 0.00 1.05 -0.03 43 0 151 0
29OCT26 13.50 P 0.00 0.00 0.00 1.34 -0.04 42 0 35 0
29OCT26 14.00 P 0.00 0.00 0.00 1.67 -0.04 42 0 294 0
29OCT26 14.50 P 0.00 0.00 0.00 2.08 -0.01 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.51 0.00 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.94 +0.01 45 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.37 0.00 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.85 +0.03 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.32 +0.05 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.79 +0.03 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 2 0
27NOV26 9.25 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
27NOV26 9.75 P 0.11 0.11 0.11 0.12 -0.02 42 1 13 +1
27NOV26 10.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 3 0
27NOV26 10.50 P 0.00 0.00 0.00 0.25 -0.01 43 0 3 0
27NOV26 11.00 P 0.00 0.00 0.00 0.37 -0.01 43 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.52 -0.02 42 0 31 0
27NOV26 12.00 P 0.00 0.00 0.00 0.71 -0.02 42 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 0.93 -0.03 42 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.19 -0.03 42 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.48 -0.05 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 1.81 -0.06 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.26 +0.01 45 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.63 -0.03 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.08 +0.01 46 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.49 -0.01 46 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.94 -0.02 46 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.39 +0.03 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.85 -0.02 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.02 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.03 41 0 22 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.04 41 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.05 40 0 222 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 -0.05 41 0 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.61 -0.05 40 0 434 0
30DEC26 12.00 P 0.00 0.00 0.00 0.81 -0.06 40 0 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.04 -0.06 40 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.30 -0.07 40 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.61 -0.05 40 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 -0.06 41 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.30 -0.07 41 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.75 0.00 43 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.16 0.00 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 3.59 -0.01 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.01 -0.01 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 -0.01 45 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.92 0.00 46 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.38 +0.01 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.84 0.00 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.28 -0.02 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.73 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.26 +0.03 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.24 +0.07 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.24 -0.07 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.24 -0.07 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.12 0.00 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 0.00 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 0.00 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 0.00 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 0.00 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 0.00 41 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 0.00 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 0.56 -0.01 41 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.73 0.00 41 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 0.92 -0.01 41 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.13 -0.01 41 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.37 -0.01 40 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 1.64 -0.01 40 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 1.92 -0.03 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.24 -0.12 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.64 +0.01 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.02 +0.02 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.42 +0.02 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.81 +0.03 43 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.23 +0.02 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.66 +0.03 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.10 +0.04 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.54 +0.03 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.00 +0.04 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.44 +0.03 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.90 +0.02 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.37 +0.01 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.30 +0.06 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.26 -0.05 42 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.24 -0.07 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 -0.01 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.26 -0.01 41 0 6 0
29JUN27 8.75 P 0.00 0.00 0.00 0.30 -0.02 41 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.35 -0.02 41 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.41 -0.01 41 0 4 0
29JUN27 9.50 P 0.44 0.44 0.44 0.47 -0.02 41 2 1 -2
29JUN27 9.75 P 0.52 0.52 0.52 0.54 -0.02 41 1 21 -1
29JUN27 10.00 P 0.57 0.57 0.57 0.61 -0.01 41 4 0 -4
29JUN27 10.50 P 0.73 0.73 0.73 0.77 -0.02 41 1 15 -1
29JUN27 11.00 P 0.00 0.00 0.00 0.95 -0.03 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.15 -0.03 40 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.38 -0.03 40 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 1.63 -0.05 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.91 -0.04 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.21 -0.04 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.54 -0.01 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.86 -0.04 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.28 +0.04 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.66 +0.04 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.06 +0.05 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.46 +0.04 44 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.87 +0.04 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.28 +0.03 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.71 +0.03 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.15 +0.05 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.59 +0.04 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.04 +0.06 45 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.49 +0.04 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.42 +0.06 45 0 0 0
TOTAL PUT 138 16,269 +3
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$ 10.920
28AUG26 6.75 C 0.00 0.00 0.00 4.17 +0.18 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.92 +0.18 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.67 +0.18 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.42 +0.18 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.17 +0.18 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.92 +0.18 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.67 +0.18 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.42 +0.18 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.17 +0.18 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.92 +0.17 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.67 +0.17 0 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.43 +0.17 80 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.19 +0.16 78 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.96 +0.14 78 0 88 0
28AUG26 10.50 C 0.40 0.43 0.40 0.53 +0.09 69 3 841 -2
28AUG26 11.00 C 0.16 0.25 0.16 0.25 +0.04 72 110 583 0
28AUG26 11.50 C 0.08 0.11 0.08 0.10 +0.01 75 35 209 -15
28AUG26 12.00 C 0.00 0.00 0.00 0.03 0.00 75 0 283 0
28AUG26 12.50 C 0.02 0.02 0.02 0.01 0.00 79 15 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 173 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 33 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 146 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 188 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.19 +0.18 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.94 +0.18 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.69 +0.18 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.44 +0.18 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.19 +0.17 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.95 +0.18 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.70 +0.17 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.46 +0.17 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.22 +0.17 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.98 +0.15 41 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.75 +0.14 40 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.54 +0.14 42 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 +0.12 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.14 +0.13 41 0 57 0
29SEP26 10.50 C 0.00 0.00 0.00 0.80 +0.09 41 10 148 +10
29SEP26 11.00 C 0.39 0.54 0.39 0.53 +0.06 41 68 330 0
29SEP26 11.50 C 0.25 0.34 0.25 0.33 +0.02 40 64 252 +12
29SEP26 12.00 C 0.20 0.20 0.20 0.20 0.00 41 33 203 +23
29SEP26 12.50 C 0.00 0.00 0.00 0.12 0.00 41 0 104 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 0.00 42 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 42 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 42 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 105 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 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 4.21 +0.18 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.96 +0.18 43 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.71 +0.17 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.47 +0.18 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.22 +0.17 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.98 +0.17 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.75 +0.17 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.52 +0.16 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.29 +0.15 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.07 +0.14 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.87 +0.14 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.67 +0.13 41 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.48 +0.12 40 0 218 0
29OCT26 10.00 C 0.00 0.00 0.00 1.31 +0.14 41 0 29 0
29OCT26 10.50 C 0.00 0.00 0.00 1.00 +0.11 41 0 27 0
29OCT26 11.00 C 0.59 0.59 0.59 0.73 +0.07 40 1 46 +1
29OCT26 11.50 C 0.00 0.00 0.00 0.53 +0.06 40 0 87 0
29OCT26 12.00 C 0.32 0.39 0.32 0.37 +0.03 40 36 251 0
29OCT26 12.50 C 0.22 0.27 0.21 0.27 +0.02 41 95 724 -11
29OCT26 13.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 203 0
29OCT26 13.50 C 0.00 0.00 0.00 0.13 +0.02 42 0 128 0
29OCT26 14.00 C 0.00 0.00 0.00 0.08 0.00 41 0 71 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 0.00 41 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 40 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.26 +0.17 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.03 +0.17 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.81 +0.17 41 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.59 +0.17 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.37 +0.16 40 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.17 +0.16 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.97 +0.15 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.79 +0.15 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.61 +0.13 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.45 +0.13 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.15 +0.11 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.90 +0.09 40 0 0 0
27NOV26 11.50 C 0.63 0.63 0.63 0.69 +0.09 40 15 15 +15
27NOV26 12.00 C 0.48 0.48 0.48 0.53 +0.07 40 15 193 0
27NOV26 12.50 C 0.37 0.37 0.37 0.41 +0.06 41 30 115 +15
27NOV26 13.00 C 0.25 0.28 0.25 0.29 +0.03 40 19 267 +19
27NOV26 13.50 C 0.22 0.22 0.22 0.21 +0.03 40 75 173 +75
27NOV26 14.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 60 0
27NOV26 14.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 190 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.25 +0.17 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.01 +0.17 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.78 +0.18 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.55 +0.18 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.32 +0.17 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.10 +0.17 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.88 +0.16 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.67 +0.16 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.47 +0.16 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.27 +0.15 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.09 +0.15 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 +0.14 40 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.75 +0.14 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.59 +0.13 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.31 +0.12 40 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 +0.10 40 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.85 +0.09 40 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 +0.08 40 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 +0.07 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 +0.05 40 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 +0.05 41 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.05 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.03 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 41 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 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 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 4.35 +0.17 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.13 +0.18 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.91 +0.17 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.69 +0.17 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.48 +0.16 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.28 +0.16 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.08 +0.16 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.90 +0.16 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.71 +0.15 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.54 +0.15 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.37 +0.14 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.21 +0.14 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.06 +0.13 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.92 +0.13 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.65 +0.12 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.42 +0.11 40 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.21 +0.10 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.03 +0.09 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.87 +0.08 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 +0.07 40 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 +0.07 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 +0.06 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 +0.05 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 +0.04 40 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 +0.04 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 +0.03 40 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.46 +0.17 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.25 +0.17 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.05 +0.17 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.85 +0.17 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.65 +0.16 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.46 +0.16 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.28 +0.16 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.11 +0.16 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.94 +0.16 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.77 +0.14 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.62 +0.15 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.47 +0.14 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.33 +0.14 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.19 +0.13 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.94 +0.13 40 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.71 +0.12 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.50 +0.11 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.32 +0.10 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.16 +0.10 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.01 +0.08 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.88 +0.07 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.77 +0.07 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.67 +0.06 40 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.59 +0.06 41 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.51 +0.05 40 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.44 +0.05 40 0 0 0
TOTAL CALL 624 10,326 +142
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 181 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 83 0 50 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.02 81 0 164 0
28AUG26 10.00 P 0.07 0.07 0.04 0.04 -0.04 79 74 199 +13
28AUG26 10.50 P 0.18 0.18 0.14 0.13 -0.09 75 57 654 -8
28AUG26 11.00 P 0.48 0.48 0.35 0.35 -0.13 77 16 126 +1
28AUG26 11.50 P 0.00 0.00 0.00 0.70 -0.14 82 0 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.11 -0.18 76 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 1.59 -0.18 82 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.08 -0.18 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.58 -0.18 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.08 -0.18 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.58 -0.18 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.58 -0.18 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.58 -0.18 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 20 0
29SEP26 8.75 P 0.04 0.04 0.04 0.03 -0.01 44 1 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.04 42 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.04 43 0 40 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.06 42 0 42 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.07 42 0 289 0
29SEP26 10.50 P 0.41 0.41 0.37 0.37 -0.10 42 57 174 +22
29SEP26 11.00 P 0.76 0.76 0.70 0.60 -0.14 42 30 47 +30
29SEP26 11.50 P 0.00 0.00 0.00 0.89 -0.15 41 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.26 -0.16 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 -0.18 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.12 -0.18 41 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.59 -0.18 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.08 -0.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.58 -0.18 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.08 -0.18 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.58 -0.18 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.58 -0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.08 -0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.08 -0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.58 -0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.08 -0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.58 -0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.08 -0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.08 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.08 -0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.08 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.08 -0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.08 -0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.08 -0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.08 -0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.08 -0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.08 -0.18 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 -0.03 41 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 90 0
29OCT26 9.25 P 0.21 0.21 0.21 0.15 -0.05 41 3 152 -3
29OCT26 9.50 P 0.27 0.27 0.24 0.21 -0.05 41 56 259 +26
29OCT26 9.75 P 0.34 0.34 0.27 0.27 -0.06 41 76 188 +20
29OCT26 10.00 P 0.42 0.42 0.35 0.35 -0.07 41 17 130 +17
29OCT26 10.50 P 0.00 0.00 0.00 0.54 -0.09 41 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.77 -0.13 40 0 81 0
29OCT26 11.50 P 0.00 0.00 0.00 1.07 -0.16 41 0 132 0
29OCT26 12.00 P 0.00 0.00 0.00 1.41 -0.14 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.79 -0.16 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.21 -0.16 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.65 -0.17 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.12 -0.17 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.59 -0.18 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.58 -0.18 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 60 0
27NOV26 8.75 P 0.00 0.00 0.00 0.14 -0.02 41 0 85 0
27NOV26 9.00 P 0.22 0.22 0.20 0.19 -0.02 41 44 28 +14
27NOV26 9.25 P 0.24 0.24 0.24 0.24 -0.03 41 15 94 +15
27NOV26 9.50 P 0.00 0.00 0.00 0.31 -0.03 41 0 43 0
27NOV26 9.75 P 0.00 0.00 0.00 0.38 -0.05 41 0 19 0
27NOV26 10.00 P 0.00 0.00 0.00 0.47 -0.05 41 0 30 0
27NOV26 10.50 P 0.00 0.00 0.00 0.68 -0.06 41 0 32 0
27NOV26 11.00 P 0.00 0.00 0.00 0.92 -0.07 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.20 -0.10 40 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 1.53 -0.12 40 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 1.90 -0.13 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.30 -0.14 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.72 -0.15 40 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.17 -0.15 41 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.63 -0.16 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.10 -0.17 40 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.59 -0.17 41 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.01 41 0 6 0
30DEC26 8.50 P 0.20 0.20 0.20 0.16 -0.02 40 1 1 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 -0.03 40 0 12 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 -0.04 40 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 -0.04 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 -0.06 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 -0.06 40 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.04 -0.08 40 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.33 -0.09 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.65 -0.11 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.01 -0.12 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.40 -0.12 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.81 -0.13 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.23 -0.15 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.68 -0.16 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.14 -0.16 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.61 -0.17 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.09 -0.18 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.58 -0.18 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.08 -0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.08 -0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.58 -0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.08 -0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.58 -0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.08 -0.18 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 10.08 -0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.08 -0.18 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.08 -0.18 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.08 -0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.08 -0.18 0 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 0.00 41 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 -0.04 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 -0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 -0.03 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 -0.05 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 -0.04 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.07 -0.06 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.32 -0.08 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.61 -0.08 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.93 -0.09 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.27 -0.10 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.64 -0.10 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.02 -0.12 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.42 -0.13 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.84 -0.13 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.27 -0.15 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.72 -0.15 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.17 -0.16 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.64 -0.16 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.11 -0.17 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.60 -0.17 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.09 -0.17 41 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 7.58 -0.18 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.08 -0.18 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.58 -0.18 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.08 -0.18 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.35 -0.02 40 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.56 -0.03 40 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.83 -0.04 40 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.94 -0.04 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.04 -0.05 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.29 -0.05 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.55 -0.06 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.84 -0.07 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.15 -0.08 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.48 -0.09 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.84 -0.09 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.21 -0.10 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.60 -0.11 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.00 -0.11 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.41 -0.13 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.84 -0.13 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.28 -0.14 40 0 0 0
TOTAL PUT 447 5,016 +148
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$ 159.500
28AUG26 65.00 C 0.00 0.00 0.00 94.51 +0.09 0 0 139 0
28AUG26 67.50 C 0.00 0.00 0.00 92.01 +0.09 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 89.51 +0.09 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 87.01 +0.09 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 84.51 +0.09 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 82.01 +0.09 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 79.51 +0.09 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 77.01 +0.09 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 74.51 +0.09 0 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 72.01 +0.09 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 69.51 +0.09 0 0 116 0
28AUG26 92.50 C 0.00 0.00 0.00 67.01 +0.09 0 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 64.52 +0.10 208 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 62.02 +0.10 197 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 59.52 +0.10 186 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 57.02 +0.10 176 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 54.52 +0.09 166 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 52.02 +0.09 156 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 49.52 +0.09 146 0 173 0
28AUG26 112.50 C 0.00 0.00 0.00 47.02 +0.09 137 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 44.52 +0.09 127 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 42.02 +0.09 117 0 282 0
28AUG26 120.00 C 0.00 0.00 0.00 39.52 +0.09 107 0 303 0
28AUG26 122.50 C 0.00 0.00 0.00 37.02 +0.09 96 0 28 0
28AUG26 125.00 C 0.00 0.00 0.00 34.52 +0.08 83 0 187 0
28AUG26 127.50 C 0.00 0.00 0.00 32.02 +0.06 0 0 58 0
28AUG26 130.00 C 0.00 0.00 0.00 29.52 +0.04 0 0 201 0
28AUG26 132.50 C 0.00 0.00 0.00 27.03 0.00 86 0 154 0
28AUG26 135.00 C 0.00 0.00 0.00 24.55 -0.23 88 0 208 0
28AUG26 137.50 C 0.00 0.00 0.00 22.09 -0.13 89 0 152 0
28AUG26 140.00 C 0.00 0.00 0.00 19.66 -0.23 89 0 335 0
28AUG26 142.50 C 0.00 0.00 0.00 17.28 -0.37 89 0 112 0
28AUG26 145.00 C 0.00 0.00 0.00 14.98 -0.53 89 0 219 0
28AUG26 147.50 C 9.36 9.36 9.36 12.79 -0.69 88 1 66 -1
28AUG26 150.00 C 9.61 9.61 9.61 10.43 -0.81 79 2 457 -1
28AUG26 152.50 C 0.00 0.00 0.00 8.61 -1.23 83 0 286 0
28AUG26 155.00 C 0.00 0.00 0.00 6.98 -1.12 84 0 388 0
28AUG26 157.50 C 0.00 0.00 0.00 5.55 -1.11 85 0 72 0
28AUG26 160.00 C 3.50 4.00 2.95 4.48 -1.05 89 621 491 +100
28AUG26 162.50 C 0.00 0.00 0.00 3.48 -1.02 90 0 50 0
28AUG26 165.00 C 4.30 4.30 2.10 2.65 -1.08 90 36 159 -30
28AUG26 167.50 C 2.70 2.70 2.00 1.95 -1.01 90 6 91 +6
28AUG26 170.00 C 1.36 1.55 1.05 1.41 -0.92 89 107 401 -73
28AUG26 172.50 C 1.08 1.08 0.78 1.00 -0.80 89 196 61 -151
28AUG26 175.00 C 2.49 2.49 0.79 0.70 -0.67 89 45 302 +34
28AUG26 177.50 C 0.65 0.65 0.65 0.48 -0.55 89 15 96 -15
28AUG26 180.00 C 1.28 1.28 0.60 0.32 -0.45 89 9 567 -9
28AUG26 182.50 C 0.31 0.31 0.31 0.21 -0.36 89 3 152 -3
28AUG26 185.00 C 0.40 0.40 0.40 0.14 -0.27 89 1 125 0
28AUG26 187.50 C 0.00 0.00 0.00 0.09 -0.21 89 0 23 0
28AUG26 190.00 C 0.00 0.00 0.00 0.06 -0.15 90 0 125 0
28AUG26 192.50 C 0.00 0.00 0.00 0.04 -0.11 91 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.02 -0.09 89 0 194 0
04SEP26 134.00 C 0.00 0.00 0.00 25.80 -0.22 82 0 0 0
04SEP26 135.00 C 0.00 0.00 0.00 24.88 -0.24 82 0 0 0
04SEP26 136.00 C 0.00 0.00 0.00 23.96 -0.27 82 0 0 0
04SEP26 137.00 C 0.00 0.00 0.00 23.07 -0.30 82 0 0 0
04SEP26 138.00 C 0.00 0.00 0.00 22.18 -0.35 82 0 0 0
04SEP26 139.00 C 0.00 0.00 0.00 21.32 -0.38 82 0 0 0
04SEP26 140.00 C 0.00 0.00 0.00 20.48 -0.38 82 0 0 0
04SEP26 141.00 C 0.00 0.00 0.00 19.65 -0.42 82 0 0 0
04SEP26 142.00 C 0.00 0.00 0.00 18.83 -0.48 82 0 0 0
04SEP26 143.00 C 0.00 0.00 0.00 18.04 -0.50 82 0 0 0
04SEP26 144.00 C 0.00 0.00 0.00 17.28 -0.49 82 0 0 0
04SEP26 145.00 C 0.00 0.00 0.00 16.52 -0.53 82 0 0 0
04SEP26 146.00 C 0.00 0.00 0.00 15.79 -0.57 82 0 0 0
04SEP26 147.00 C 0.00 0.00 0.00 15.09 -0.59 82 0 0 0
04SEP26 148.00 C 0.00 0.00 0.00 14.41 -0.58 82 0 0 0
04SEP26 149.00 C 0.00 0.00 0.00 13.32 -1.00 77 0 0 0
04SEP26 150.00 C 0.00 0.00 0.00 12.86 -0.61 79 0 0 0
04SEP26 152.50 C 0.00 0.00 0.00 11.39 -0.64 80 0 0 0
04SEP26 155.00 C 0.00 0.00 0.00 10.14 -0.60 81 0 0 0
04SEP26 157.50 C 0.00 0.00 0.00 8.93 -0.63 82 0 0 0
04SEP26 160.00 C 0.00 0.00 0.00 7.78 -0.70 82 0 0 0
04SEP26 162.50 C 0.00 0.00 0.00 6.73 -0.79 82 0 1 0
04SEP26 165.00 C 4.61 5.51 4.61 5.95 -0.69 84 13 13 +13
04SEP26 167.50 C 0.00 0.00 0.00 5.07 -0.66 83 0 2 0
04SEP26 170.00 C 3.26 3.26 3.26 4.34 -0.65 83 10 10 +10
04SEP26 172.50 C 0.00 0.00 0.00 3.67 -0.59 83 0 0 0
04SEP26 175.00 C 2.58 2.58 2.58 3.09 -0.60 83 5 5 +5
04SEP26 177.50 C 0.00 0.00 0.00 2.59 -0.53 83 0 0 0
04SEP26 180.00 C 1.90 1.90 1.90 2.16 -0.52 83 5 5 +5
04SEP26 182.50 C 1.59 1.80 1.56 1.80 -0.45 83 31 30 +30
04SEP26 185.00 C 1.44 1.44 1.44 1.48 -0.43 83 5 5 +5
04SEP26 187.50 C 1.22 1.22 1.22 1.22 -0.38 83 15 15 +15
04SEP26 190.00 C 1.03 1.25 1.03 1.00 -0.34 82 26 26 +26
04SEP26 192.50 C 1.16 1.16 1.16 0.81 -0.31 82 15 15 +15
04SEP26 195.00 C 0.00 0.00 0.00 0.66 -0.26 82 0 1 0
04SEP26 197.50 C 0.00 0.00 0.00 0.53 -0.24 82 0 10 0
04SEP26 200.00 C 0.00 0.00 0.00 0.43 -0.19 82 0 2 0
04SEP26 202.50 C 0.00 0.00 0.00 0.34 -0.18 82 0 15 0
04SEP26 205.00 C 0.00 0.00 0.00 0.27 -0.16 82 0 3 0
04SEP26 207.50 C 0.00 0.00 0.00 0.21 -0.14 82 0 0 0
04SEP26 210.00 C 0.00 0.00 0.00 0.17 -0.12 82 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 94.51 +0.09 150 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 92.01 +0.09 144 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 89.51 +0.09 138 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.01 +0.09 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 84.51 +0.09 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.01 +0.09 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 79.51 +0.09 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.01 +0.09 0 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 74.51 +0.09 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.01 +0.09 0 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 69.51 +0.09 0 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 67.01 +0.09 0 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 64.52 +0.10 93 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 62.02 +0.10 89 0 185 0
29SEP26 100.00 C 54.68 57.20 54.68 59.52 +0.10 84 6 301 0
29SEP26 102.50 C 0.00 0.00 0.00 57.02 +0.09 80 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 54.52 -0.60 76 0 2,178 0
29SEP26 107.50 C 0.00 0.00 0.00 52.02 +0.07 72 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 49.53 +0.04 72 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 47.07 +0.02 72 0 123 0
29SEP26 115.00 C 0.00 0.00 0.00 44.63 -0.05 71 0 125 0
29SEP26 117.50 C 0.00 0.00 0.00 42.28 -0.08 71 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 39.98 +0.45 71 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 37.79 +0.41 71 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 35.65 -0.68 71 0 363 0
29SEP26 127.50 C 0.00 0.00 0.00 32.59 -1.37 60 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 30.67 -1.21 63 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 28.78 -1.15 64 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 27.03 -1.10 65 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 25.65 -0.57 68 0 55 0
29SEP26 140.00 C 21.15 23.00 21.15 23.63 -1.17 67 4 182 0
29SEP26 142.50 C 0.00 0.00 0.00 22.73 -0.32 71 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 21.13 -0.37 71 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 19.68 -0.37 71 0 52 0
29SEP26 150.00 C 15.38 15.38 15.38 18.24 -0.37 71 1 1,396 -1
29SEP26 152.50 C 0.00 0.00 0.00 16.46 -0.86 69 0 121 0
29SEP26 155.00 C 14.00 14.09 14.00 15.60 -0.40 71 4 81 +1
29SEP26 157.50 C 13.70 14.01 13.56 14.01 -0.88 69 3 46 +3
29SEP26 160.00 C 11.88 12.30 11.29 13.38 -0.31 72 8 290 -2
29SEP26 162.50 C 11.64 11.64 11.36 12.38 -0.44 72 8 35 +6
29SEP26 165.00 C 10.63 10.63 10.63 11.26 -0.66 72 1 227 0
29SEP26 167.50 C 9.38 9.38 9.38 10.43 -0.64 72 15 1,167 -2
29SEP26 170.00 C 8.21 8.90 8.21 9.63 -0.54 72 38 1,170 +31
29SEP26 172.50 C 10.50 10.50 8.00 8.88 -0.44 73 11 446 0
29SEP26 175.00 C 9.80 9.98 6.65 8.16 -0.42 73 4 1,048 -2
29SEP26 177.50 C 0.00 0.00 0.00 7.44 -0.44 72 0 772 0
29SEP26 180.00 C 6.40 6.40 6.40 6.75 -0.42 72 5 201 +5
29SEP26 182.50 C 5.23 5.23 5.23 6.17 -0.38 72 15 213 -3
29SEP26 185.00 C 0.00 0.00 0.00 5.62 -0.39 72 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 5.08 -0.39 72 0 87 0
29SEP26 190.00 C 4.42 4.70 4.42 4.60 -0.34 72 5 914 +2
29SEP26 192.50 C 3.94 3.94 3.94 4.19 -0.34 72 10 30 0
29SEP26 195.00 C 5.30 5.30 5.30 3.78 -0.34 72 2 96 0
29SEP26 197.50 C 3.78 3.78 3.35 3.38 -0.34 72 40 72 +33
29SEP26 200.00 C 3.09 3.09 3.09 3.09 -0.28 72 7 103 -7
29SEP26 205.00 C 0.00 0.00 0.00 2.49 -0.29 72 0 225 0
29SEP26 210.00 C 2.28 2.28 2.28 2.03 -0.23 72 24 69 -24
29SEP26 215.00 C 1.89 2.05 1.89 1.62 -0.23 72 60 65 +53
29SEP26 220.00 C 0.00 0.00 0.00 1.32 -0.18 72 0 128 0
29SEP26 225.00 C 0.00 0.00 0.00 1.04 -0.18 72 0 62 0
29SEP26 230.00 C 0.00 0.00 0.00 0.84 -0.14 72 0 121 0
29SEP26 235.00 C 1.41 1.41 1.41 0.66 -0.13 72 15 77 +15
29SEP26 240.00 C 0.00 0.00 0.00 0.53 -0.10 72 0 122 0
29SEP26 245.00 C 0.00 0.00 0.00 0.41 -0.10 71 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.33 -0.07 72 0 130 0
29SEP26 255.00 C 1.00 1.04 1.00 0.25 -0.08 71 115 180 +100
29SEP26 260.00 C 0.00 0.00 0.00 0.20 -0.06 71 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.16 -0.04 71 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.12 -0.04 71 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.10 -0.03 72 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 -0.02 72 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 -0.02 72 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 -0.02 72 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 -0.01 72 0 0 0
29SEP26 300.00 C 0.22 0.22 0.22 0.03 -0.01 72 10 183 -10
29OCT26 65.00 C 0.00 0.00 0.00 94.51 +0.09 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 92.01 +0.09 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 89.51 +0.09 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 87.01 +0.09 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 84.51 +0.09 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 82.01 +0.09 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 79.51 +0.09 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 77.01 +0.09 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 74.51 +0.09 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 72.01 +0.09 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 69.51 +0.09 0 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 67.01 +0.09 0 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 64.52 +0.08 69 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 62.04 +0.08 68 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 59.58 +0.04 68 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 57.20 +0.05 68 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 54.84 -0.28 68 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 52.60 +0.01 68 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 50.40 +0.76 68 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 47.23 -0.11 56 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 44.87 -0.75 55 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 42.91 -0.36 58 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 40.83 -0.71 58 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 38.95 -0.73 60 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 37.07 -0.05 60 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 35.31 -0.25 62 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 33.58 -1.10 62 0 280 0
29OCT26 132.50 C 0.00 0.00 0.00 31.85 -0.57 63 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 30.27 -0.12 63 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 28.71 -0.52 64 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 27.16 -0.73 64 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 25.73 -0.94 65 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 24.35 -0.72 65 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 22.98 -0.86 65 0 15 0
29OCT26 150.00 C 0.00 0.00 0.00 21.68 -0.84 65 0 13 0
29OCT26 152.50 C 0.00 0.00 0.00 20.50 -0.32 65 0 55 0
29OCT26 155.00 C 0.00 0.00 0.00 19.85 -0.44 68 0 84 0
29OCT26 157.50 C 0.00 0.00 0.00 18.63 -0.32 68 0 46 0
29OCT26 160.00 C 16.30 16.30 16.30 17.58 -0.34 68 3 9 +3
29OCT26 162.50 C 0.00 0.00 0.00 16.60 -0.34 68 0 15 0
29OCT26 165.00 C 0.00 0.00 0.00 15.66 -0.37 68 0 37 0
29OCT26 167.50 C 0.00 0.00 0.00 15.02 -0.19 70 0 0 0
29OCT26 170.00 C 13.06 13.06 13.06 13.94 -0.42 69 20 90 -20
29OCT26 172.50 C 0.00 0.00 0.00 13.30 -0.20 69 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 12.44 -0.20 69 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 11.60 -0.19 69 0 6 0
29OCT26 180.00 C 10.30 10.30 10.30 10.29 -0.50 67 6 1 -4
29OCT26 182.50 C 0.00 0.00 0.00 9.71 -0.42 67 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 64.93 +0.14 67 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 62.65 -0.27 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 60.46 +0.22 67 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 58.29 +0.19 67 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 56.13 -0.32 67 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 52.60 -1.95 55 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 50.46 -0.99 55 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 48.48 -1.38 57 0 15 0
27NOV26 115.00 C 50.00 50.00 50.00 46.61 -0.84 58 1 16 -1
27NOV26 117.50 C 0.00 0.00 0.00 44.78 -1.53 59 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 42.89 -1.47 60 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 41.18 -0.63 61 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 39.47 -0.94 61 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 37.76 -1.04 62 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 36.15 -0.78 62 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 34.62 -0.84 63 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 33.09 -0.70 63 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 31.55 -0.75 63 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 30.19 -0.91 64 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 28.84 -0.09 64 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 27.49 -0.70 64 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 26.14 -0.37 64 0 30 0
27NOV26 150.00 C 29.00 29.00 29.00 24.99 -0.67 64 1 34 -1
27NOV26 152.50 C 0.00 0.00 0.00 23.83 -0.54 65 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 22.69 -0.91 65 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 22.18 -0.15 67 0 45 0
27NOV26 160.00 C 0.00 0.00 0.00 21.13 -0.17 67 0 231 0
27NOV26 162.50 C 0.00 0.00 0.00 20.13 -0.18 67 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 19.14 -0.23 67 0 81 0
27NOV26 167.50 C 0.00 0.00 0.00 18.22 -0.26 67 0 80 0
27NOV26 170.00 C 15.30 17.24 15.30 17.44 -0.23 68 459 1,122 +459
27NOV26 172.50 C 0.00 0.00 0.00 16.78 -0.03 68 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 15.77 -0.26 67 0 15 0
27NOV26 177.50 C 0.00 0.00 0.00 15.24 -0.04 68 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 13.78 -0.67 66 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 12.86 -0.85 66 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 94.51 +0.09 84 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 92.01 +0.09 81 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 89.51 +0.09 77 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 87.01 +0.09 74 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 84.51 +0.09 70 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 82.01 -0.11 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.51 -0.22 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 77.12 -0.31 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.55 -0.19 59 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 72.27 -0.44 62 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 70.21 -0.22 64 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 67.60 -0.61 60 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 64.93 -1.04 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 62.65 -1.12 55 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 60.46 -1.33 56 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 58.29 -1.32 56 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 56.83 -0.62 60 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 53.93 -1.64 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 52.07 -1.54 56 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 50.21 -1.21 58 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 49.31 +0.08 63 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 46.50 -0.86 58 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 45.93 +0.44 64 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 42.96 -1.08 59 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 41.27 -0.64 59 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 40.20 -0.28 61 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 38.88 -0.21 62 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 36.70 -0.98 60 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 35.24 -1.13 61 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 34.05 -0.52 62 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 32.45 -1.11 61 0 322 0
30DEC26 142.50 C 0.00 0.00 0.00 31.19 -1.20 61 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 29.79 -1.23 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.14 -0.31 63 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 27.63 -0.65 62 0 57 0
30DEC26 152.50 C 0.00 0.00 0.00 27.38 -0.12 65 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 26.26 -0.09 65 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 24.47 -0.54 63 0 16 0
30DEC26 160.00 C 0.00 0.00 0.00 23.06 -0.76 62 0 111 0
30DEC26 162.50 C 0.00 0.00 0.00 22.49 -0.85 63 0 16 0
30DEC26 165.00 C 18.00 18.00 18.00 21.10 -1.02 62 10 11 0
30DEC26 167.50 C 18.00 18.00 18.00 20.41 -0.74 63 5 18 0
30DEC26 170.00 C 0.00 0.00 0.00 19.60 -0.99 64 0 367 0
30DEC26 172.50 C 0.00 0.00 0.00 19.53 -0.20 66 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 18.71 -0.12 66 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 17.89 -0.21 65 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 17.07 -0.21 65 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 16.25 -0.22 65 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 15.45 -0.26 65 0 317 0
30DEC26 187.50 C 0.00 0.00 0.00 14.42 -0.64 64 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 14.20 -0.22 65 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 13.56 -0.21 65 0 84 0
30DEC26 195.00 C 0.00 0.00 0.00 12.92 -0.21 65 0 32 0
30DEC26 197.50 C 0.00 0.00 0.00 12.27 -0.21 65 0 23 0
30DEC26 200.00 C 0.00 0.00 0.00 11.71 -0.20 65 0 357 0
30DEC26 205.00 C 0.00 0.00 0.00 10.73 -0.19 65 0 32 0
30DEC26 210.00 C 0.00 0.00 0.00 9.74 -0.20 65 0 34 0
30DEC26 215.00 C 8.93 8.93 8.93 8.79 -0.17 65 1 18 -1
30DEC26 220.00 C 0.00 0.00 0.00 7.82 -0.41 64 0 90 0
30DEC26 225.00 C 0.00 0.00 0.00 7.11 -0.39 64 0 15 0
30DEC26 230.00 C 0.00 0.00 0.00 6.59 -0.18 65 0 89 0
30DEC26 235.00 C 0.00 0.00 0.00 5.84 -0.32 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 5.32 -0.32 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 4.81 -0.30 64 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 4.32 -0.27 64 0 32 0
30DEC26 255.00 C 0.00 0.00 0.00 3.96 -0.25 64 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.61 -0.24 64 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 3.35 -0.13 65 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.92 -0.20 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.68 -0.18 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 2.44 -0.18 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 2.21 -0.10 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.97 -0.10 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.81 -0.07 64 0 0 0
30DEC26 300.00 C 2.60 2.60 2.53 1.65 -0.08 64 4 453 -4
30MAR27 65.00 C 0.00 0.00 0.00 94.86 +0.25 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 92.53 +0.23 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 90.05 +0.49 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 87.78 +0.50 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 85.47 +0.46 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 83.23 +0.45 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.04 +0.48 61 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 78.96 +0.56 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.67 +0.37 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.59 +0.44 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 72.51 +0.38 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 70.59 +0.28 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 68.70 -0.65 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 66.15 -0.30 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 64.58 -0.56 61 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 62.84 -0.01 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 61.00 +0.24 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 58.57 -1.14 59 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 56.64 -1.14 59 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 54.93 -1.22 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 53.24 -1.34 59 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 51.01 -1.80 57 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 49.51 -1.12 58 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 48.29 -0.67 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 46.58 -0.99 58 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 45.50 -1.17 60 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 43.79 -0.91 59 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 42.36 -1.38 59 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 41.31 -1.33 60 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 40.02 -0.62 60 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 38.88 -0.92 60 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 37.52 -1.24 60 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 36.74 -0.69 61 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 34.99 -1.56 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 34.14 -1.23 61 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 33.26 -0.45 61 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 33.25 +0.40 64 0 76 0
30MAR27 157.50 C 0.00 0.00 0.00 31.84 -0.06 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.74 -0.06 63 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 29.79 -0.25 63 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 29.02 -0.01 63 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 28.00 +0.17 63 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 27.14 +0.17 63 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 26.30 +0.15 63 0 4 0
30MAR27 175.00 C 23.16 24.97 23.16 25.50 +0.15 63 134 134 +133
30MAR27 177.50 C 0.00 0.00 0.00 24.62 -0.27 63 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 23.99 -0.15 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 22.92 +0.15 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.78 -0.15 62 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 21.30 +0.07 62 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 20.46 -0.15 62 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 19.85 -0.14 62 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.36 +0.11 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 18.69 -0.55 62 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 18.41 -0.29 63 0 180 0
30MAR27 205.00 C 0.00 0.00 0.00 17.43 -0.06 64 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 16.12 -0.16 63 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 15.17 -0.10 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 14.29 -0.06 63 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 13.36 -0.07 63 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 12.44 -0.07 63 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 11.62 -0.05 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 10.94 -0.06 63 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 10.26 -0.06 63 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 9.58 -0.06 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 8.90 -0.06 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 8.35 -0.05 63 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 7.86 -0.06 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 7.38 -0.06 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 6.90 -0.05 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 6.41 -0.06 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 5.82 -0.22 62 0 105 0
30MAR27 290.00 C 7.40 7.40 7.40 5.49 -0.21 62 20 161 +5
29JUN27 65.00 C 0.00 0.00 0.00 95.81 +0.04 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 93.62 +0.04 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 91.43 +0.04 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 89.28 +0.02 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 87.19 +0.01 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 85.11 +0.02 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 83.02 0.00 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 81.05 -0.01 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 79.08 -0.01 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 77.12 -0.01 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 75.17 -0.04 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 73.35 -0.04 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 71.53 -0.05 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 69.71 -0.05 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 67.89 -0.05 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 66.20 -0.08 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 64.55 -0.08 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 62.90 -0.08 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 61.25 -0.08 61 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 59.60 -0.11 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 58.12 +0.80 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 56.65 +0.84 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 55.18 +0.84 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 53.15 +0.24 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 51.77 -0.34 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 50.39 -0.36 60 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 49.15 -0.26 60 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 47.79 -0.31 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 46.53 -0.32 60 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 45.46 +0.11 60 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 43.81 -0.83 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 42.51 -0.78 59 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 41.43 -0.78 59 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 40.10 -1.16 59 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 39.67 -0.49 60 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 39.07 -0.03 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 38.06 -0.06 61 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 37.08 -0.06 61 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 36.13 -0.07 61 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 34.78 -0.50 61 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.88 -0.24 61 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.66 +0.57 62 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 32.30 +0.05 61 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 31.34 -0.08 61 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 30.69 +0.06 61 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.00 -0.13 62 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 29.25 -0.13 62 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 28.12 -0.86 61 0 0 0
TOTAL CALL 2,242 46,052 +748
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 326 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 313 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 300 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 287 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 275 0 43 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 264 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 252 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 241 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 231 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 221 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 211 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 201 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 182 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 173 0 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 165 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 156 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 148 0 110 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 140 0 191 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 132 0 60 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 124 0 337 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 116 0 337 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 257 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 -0.02 101 0 108 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 -0.04 93 0 252 0
28AUG26 127.50 P 0.00 0.00 0.00 0.02 -0.06 92 0 170 0
28AUG26 130.00 P 0.15 0.15 0.10 0.03 -0.10 89 25 402 0
28AUG26 132.50 P 0.00 0.00 0.00 0.06 -0.16 89 0 111 0
28AUG26 135.00 P 0.35 0.35 0.20 0.12 -0.23 89 31 260 -29
28AUG26 137.50 P 0.00 0.00 0.00 0.21 -0.33 89 0 140 0
28AUG26 140.00 P 0.40 0.91 0.36 0.36 -0.40 89 55 138 +3
28AUG26 142.50 P 1.04 1.48 0.60 0.56 -0.55 88 73 128 -17
28AUG26 145.00 P 1.04 1.61 0.88 0.87 -0.69 88 62 134 +2
28AUG26 147.50 P 1.93 2.50 1.23 1.30 -0.83 87 180 212 +107
28AUG26 150.00 P 2.00 3.60 2.00 1.88 -0.95 87 10 580 -1
28AUG26 152.50 P 3.84 4.48 2.70 2.70 -0.97 88 42 168 +30
28AUG26 155.00 P 3.40 5.50 3.20 3.62 -1.09 88 31 250 +20
28AUG26 157.50 P 4.46 8.00 4.46 4.80 -1.10 88 28 311 +25
28AUG26 160.00 P 0.00 0.00 0.00 6.15 -1.32 88 0 353 0
28AUG26 162.50 P 0.00 0.00 0.00 7.88 -1.18 92 0 18 0
28AUG26 165.00 P 0.00 0.00 0.00 9.65 -0.86 93 0 39 0
28AUG26 167.50 P 0.00 0.00 0.00 11.55 -0.73 94 0 120 0
28AUG26 170.00 P 0.00 0.00 0.00 13.57 -0.64 96 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 15.41 -0.82 89 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 17.63 -0.70 89 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 19.92 -0.59 89 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 22.27 -0.51 89 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 24.67 -0.42 89 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 27.10 -0.34 89 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 29.55 -0.60 88 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 32.98 -0.08 152 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 34.94 -0.14 135 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 36.99 -1.01 90 0 0 0
04SEP26 134.00 P 1.02 1.40 1.02 1.03 -0.36 81 48 48 +46
04SEP26 135.00 P 1.46 1.46 1.30 1.17 -0.36 81 60 60 +54
04SEP26 136.00 P 1.45 1.64 1.26 1.32 -0.36 81 27 26 +26
04SEP26 137.00 P 0.00 0.00 0.00 1.46 -0.41 81 0 0 0
04SEP26 138.00 P 2.02 2.02 1.62 1.61 -0.45 81 12 12 +12
04SEP26 139.00 P 2.60 2.60 1.78 1.81 -0.45 81 2 2 +2
04SEP26 140.00 P 0.00 0.00 0.00 2.00 -0.46 81 0 11 0
04SEP26 141.00 P 0.00 0.00 0.00 2.20 -0.49 81 0 0 0
04SEP26 142.00 P 0.00 0.00 0.00 2.41 -0.54 81 0 0 0
04SEP26 143.00 P 0.00 0.00 0.00 2.67 -0.54 81 0 0 0
04SEP26 144.00 P 0.00 0.00 0.00 2.92 -0.54 81 0 0 0
04SEP26 145.00 P 3.80 3.80 3.80 3.17 -0.58 80 6 143 +6
04SEP26 146.00 P 0.00 0.00 0.00 3.46 -0.61 81 0 0 0
04SEP26 147.00 P 0.00 0.00 0.00 3.78 -0.62 81 0 0 0
04SEP26 148.00 P 0.00 0.00 0.00 4.10 -0.62 80 0 0 0
04SEP26 149.00 P 0.00 0.00 0.00 4.42 -0.64 80 0 0 0
04SEP26 150.00 P 4.20 6.50 4.20 4.77 -0.68 80 67 69 +7
04SEP26 152.50 P 0.00 0.00 0.00 5.75 -0.69 80 0 7 0
04SEP26 155.00 P 0.00 0.00 0.00 6.87 -0.75 80 0 10 0
04SEP26 157.50 P 0.00 0.00 0.00 8.18 -0.76 81 0 15 0
04SEP26 160.00 P 0.00 0.00 0.00 9.60 -0.76 82 0 0 0
04SEP26 162.50 P 0.00 0.00 0.00 10.96 -0.93 81 0 1 0
04SEP26 165.00 P 0.00 0.00 0.00 12.57 -0.96 81 0 1 0
04SEP26 167.50 P 0.00 0.00 0.00 14.44 -0.80 83 0 0 0
04SEP26 170.00 P 0.00 0.00 0.00 16.09 -0.72 82 0 0 0
04SEP26 172.50 P 0.00 0.00 0.00 17.94 -0.66 82 0 0 0
04SEP26 175.00 P 0.00 0.00 0.00 20.48 -0.06 89 0 0 0
04SEP26 177.50 P 0.00 0.00 0.00 22.55 +0.06 90 0 0 0
04SEP26 180.00 P 0.00 0.00 0.00 24.70 +0.13 92 0 0 0
04SEP26 182.50 P 0.00 0.00 0.00 26.91 +0.26 93 0 0 0
04SEP26 185.00 P 0.00 0.00 0.00 29.17 -0.52 95 0 0 0
04SEP26 187.50 P 0.00 0.00 0.00 31.04 -0.91 90 0 0 0
04SEP26 190.00 P 0.00 0.00 0.00 33.61 -0.06 96 0 0 0
04SEP26 192.50 P 0.00 0.00 0.00 36.24 -0.39 103 0 0 0
04SEP26 195.00 P 0.00 0.00 0.00 38.66 -0.12 106 0 0 0
04SEP26 197.50 P 0.00 0.00 0.00 41.11 +0.22 110 0 0 0
04SEP26 200.00 P 0.00 0.00 0.00 43.59 -0.06 114 0 0 0
04SEP26 202.50 P 0.00 0.00 0.00 45.43 -0.08 104 0 0 0
04SEP26 205.00 P 0.00 0.00 0.00 47.84 -0.28 105 0 0 0
04SEP26 207.50 P 0.00 0.00 0.00 50.28 -0.33 107 0 0 0
04SEP26 210.00 P 0.00 0.00 0.00 52.76 -0.31 110 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.01 72 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.01 72 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 -0.01 72 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 -0.02 72 0 229 0
29SEP26 95.00 P 0.25 0.25 0.25 0.10 -0.03 72 5 623 0
29SEP26 97.50 P 0.36 0.36 0.36 0.14 -0.04 71 2 781 0
29SEP26 100.00 P 0.00 0.00 0.00 0.20 -0.04 72 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.27 -0.07 72 0 43 0
29SEP26 105.00 P 0.47 0.47 0.47 0.36 -0.08 72 2 264 +2
29SEP26 107.50 P 0.00 0.00 0.00 0.49 -0.07 72 0 38 0
29SEP26 110.00 P 0.00 0.00 0.00 0.60 -0.10 71 0 563 0
29SEP26 112.50 P 0.00 0.00 0.00 0.79 -0.13 71 0 371 0
29SEP26 115.00 P 1.08 1.08 1.08 0.99 -0.12 71 3 989 0
29SEP26 117.50 P 1.30 1.30 1.30 1.21 -0.18 71 1 183 0
29SEP26 120.00 P 1.20 1.59 1.20 1.49 -0.18 71 8 301 +4
29SEP26 122.50 P 0.00 0.00 0.00 1.83 -0.23 71 0 226 0
29SEP26 125.00 P 2.07 2.18 2.07 2.22 -0.22 71 3 408 +3
29SEP26 127.50 P 2.93 2.93 2.65 2.65 -0.28 71 33 230 0
29SEP26 130.00 P 3.20 3.50 3.20 3.16 -0.29 70 5 526 +5
29SEP26 132.50 P 0.00 0.00 0.00 3.69 -0.34 70 0 38 0
29SEP26 135.00 P 4.60 4.90 4.40 4.36 -0.34 70 48 228 +48
29SEP26 137.50 P 5.91 5.91 5.10 5.02 -0.35 70 18 103 +9
29SEP26 140.00 P 5.00 6.50 5.00 5.80 -0.40 70 3 105 +2
29SEP26 142.50 P 7.78 7.78 7.78 6.63 -0.41 70 10 160 +10
29SEP26 145.00 P 7.50 8.50 7.50 7.50 -0.63 70 2 114 +2
29SEP26 147.50 P 9.24 9.24 9.24 8.52 -0.45 70 3 34 0
29SEP26 150.00 P 11.50 11.50 10.20 9.54 -0.92 70 5 1,509 +3
29SEP26 152.50 P 0.00 0.00 0.00 10.71 -0.54 70 0 27 0
29SEP26 155.00 P 13.58 14.20 13.30 11.91 -0.77 70 8 34 +3
29SEP26 157.50 P 0.00 0.00 0.00 13.25 -0.81 70 0 58 0
29SEP26 160.00 P 17.50 17.50 17.50 14.84 -0.62 71 2 34 +2
29SEP26 162.50 P 0.00 0.00 0.00 16.39 -0.53 72 0 23 0
29SEP26 165.00 P 0.00 0.00 0.00 17.77 -0.82 71 0 262 0
29SEP26 167.50 P 0.00 0.00 0.00 19.42 -0.70 71 0 1,103 0
29SEP26 170.00 P 22.11 22.11 22.11 21.13 -0.98 72 10 1,012 +10
29SEP26 172.50 P 0.00 0.00 0.00 22.89 -0.87 72 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 25.22 +0.08 75 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 26.30 -0.69 71 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 28.81 -0.22 75 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 30.87 -0.20 76 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 32.80 +0.16 76 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 35.02 +0.09 77 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 37.12 -0.23 78 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 39.28 -0.14 79 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.45 +0.04 80 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 43.30 -0.59 78 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 45.91 +0.01 81 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 50.26 +0.15 82 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.68 +0.10 82 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 59.64 -0.05 86 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 64.78 +0.32 91 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 68.42 +0.09 82 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 73.46 -0.22 86 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 79.47 +1.50 100 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 84.68 +1.56 106 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 88.36 +0.37 95 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 93.04 +0.78 94 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 98.31 +0.57 101 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 102.70 +0.39 94 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 107.77 +0.66 98 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 112.71 +0.60 100 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 117.25 +0.07 91 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.95 -0.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.95 -0.42 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 131.95 -0.54 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 136.95 -1.23 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 141.95 -1.22 77 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 -0.01 68 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.05 0.00 69 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.07 -0.01 69 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.10 -0.01 69 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.13 -0.01 68 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.18 -0.01 68 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.24 -0.01 68 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 0.32 -0.03 68 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.42 -0.03 68 0 47 0
29OCT26 95.00 P 0.63 0.63 0.63 0.54 -0.04 68 10 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.68 -0.02 68 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.82 -0.06 68 0 188 0
29OCT26 102.50 P 0.00 0.00 0.00 1.03 -0.06 68 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 1.24 -0.07 68 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 1.52 -0.09 68 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 1.82 -0.09 68 0 127 0
29OCT26 112.50 P 0.00 0.00 0.00 2.16 -0.11 68 0 11 0
29OCT26 115.00 P 0.00 0.00 0.00 2.57 -0.11 68 0 2 0
29OCT26 117.50 P 0.00 0.00 0.00 2.98 -0.11 68 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 3.48 -0.03 68 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 4.02 -0.03 68 0 62 0
29OCT26 125.00 P 0.00 0.00 0.00 4.57 -0.07 68 0 49 0
29OCT26 127.50 P 0.00 0.00 0.00 5.25 -0.02 68 0 45 0
29OCT26 130.00 P 0.00 0.00 0.00 5.96 -0.04 68 0 98 0
29OCT26 132.50 P 0.00 0.00 0.00 6.66 -0.33 68 0 0 0
29OCT26 135.00 P 8.05 8.25 8.05 7.52 -0.21 68 200 118 -82
29OCT26 137.50 P 0.00 0.00 0.00 8.41 -0.21 68 0 55 0
29OCT26 140.00 P 9.22 9.22 9.22 9.01 -0.21 67 1 54 -1
29OCT26 142.50 P 11.03 11.03 11.03 10.00 -0.23 67 13 626 0
29OCT26 145.00 P 11.56 11.56 11.56 11.04 -0.27 66 1 31 0
29OCT26 147.50 P 0.00 0.00 0.00 12.11 -0.37 66 4 51 +4
29OCT26 150.00 P 0.00 0.00 0.00 13.26 -0.44 67 0 25 0
29OCT26 152.50 P 14.00 14.00 14.00 14.78 -0.21 67 1 15 0
29OCT26 155.00 P 17.44 17.44 17.44 16.10 -0.11 68 3 18 +3
29OCT26 157.50 P 0.00 0.00 0.00 17.48 -0.14 68 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 18.92 -0.17 68 0 16 0
29OCT26 162.50 P 0.00 0.00 0.00 20.44 -0.16 68 0 10 0
29OCT26 165.00 P 0.00 0.00 0.00 21.85 -0.51 68 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 23.45 -0.56 68 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 25.70 -0.06 71 0 50 0
29OCT26 172.50 P 0.00 0.00 0.00 27.41 +0.38 71 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 29.12 +0.25 71 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 30.47 -0.66 70 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 32.74 +0.23 72 0 0 0
29OCT26 182.50 P 36.65 36.65 36.65 34.63 +0.36 72 25 65 +25
27NOV26 95.00 P 0.00 0.00 0.00 1.18 -0.04 67 0 77 0
27NOV26 97.50 P 1.44 1.44 1.44 1.37 -0.07 66 1 3 +1
27NOV26 100.00 P 0.00 0.00 0.00 1.71 -0.04 67 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 2.02 -0.04 67 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 2.35 -0.04 67 0 12 0
27NOV26 107.50 P 0.00 0.00 0.00 2.77 -0.05 67 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 3.20 -0.04 67 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 3.64 +0.05 67 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 4.20 +0.06 67 0 13 0
27NOV26 117.50 P 0.00 0.00 0.00 4.77 +0.09 67 0 15 0
27NOV26 120.00 P 5.60 5.60 5.60 5.33 +0.09 67 5 30 +5
27NOV26 122.50 P 6.00 6.00 6.00 6.05 +0.11 67 40 4 -40
27NOV26 125.00 P 0.00 0.00 0.00 6.77 +0.08 67 0 147 0
27NOV26 127.50 P 0.00 0.00 0.00 7.50 -0.05 67 0 105 0
27NOV26 130.00 P 8.63 8.63 8.63 8.12 -0.21 66 1 33 +1
27NOV26 132.50 P 0.00 0.00 0.00 9.22 +0.18 67 0 30 0
27NOV26 135.00 P 0.00 0.00 0.00 10.05 +0.14 67 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 10.70 -0.12 66 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 11.75 -0.11 66 0 60 0
27NOV26 142.50 P 14.18 14.18 14.18 12.96 +0.05 66 15 45 0
27NOV26 145.00 P 15.41 15.48 15.41 14.09 +0.02 66 48 51 +18
27NOV26 147.50 P 16.80 16.80 16.77 15.12 -0.17 66 37 52 +22
27NOV26 150.00 P 0.00 0.00 0.00 16.57 +0.02 67 0 653 0
27NOV26 152.50 P 0.00 0.00 0.00 17.87 0.00 67 0 45 0
27NOV26 155.00 P 20.10 20.30 20.10 19.21 -0.03 67 100 166 +100
27NOV26 157.50 P 0.00 0.00 0.00 20.61 -0.04 67 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 22.06 -0.05 67 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 23.56 -0.06 67 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 24.95 -0.96 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 26.54 -0.74 67 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 28.35 -0.56 68 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 30.59 -0.09 70 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 32.19 -0.33 69 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 34.01 -0.03 70 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 35.85 -0.14 70 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 37.60 -0.22 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 -0.02 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.15 -0.02 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.21 -0.02 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.28 -0.01 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.36 -0.03 64 0 23 0
30DEC26 77.50 P 0.00 0.00 0.00 0.46 -0.03 64 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 0.57 -0.04 64 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.72 -0.04 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.88 -0.04 64 0 404 0
30DEC26 87.50 P 0.00 0.00 0.00 1.11 -0.03 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.30 -0.06 64 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 1.53 -0.07 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.84 -0.08 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 2.20 -0.04 64 0 126 0
30DEC26 100.00 P 2.60 2.70 2.60 2.54 +0.04 65 2 490 0
30DEC26 102.50 P 0.00 0.00 0.00 2.91 -0.01 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 3.33 -0.01 64 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 3.82 +0.05 64 0 51 0
30DEC26 110.00 P 0.00 0.00 0.00 4.34 -0.05 64 0 558 0
30DEC26 112.50 P 0.00 0.00 0.00 4.91 -0.01 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 5.54 0.00 64 0 156 0
30DEC26 117.50 P 0.00 0.00 0.00 6.21 -0.09 64 0 1,000 0
30DEC26 120.00 P 7.60 7.60 7.60 6.88 -0.21 64 10 2,140 -10
30DEC26 122.50 P 0.00 0.00 0.00 7.70 +0.18 65 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 8.52 +0.28 65 0 1,481 0
30DEC26 127.50 P 0.00 0.00 0.00 9.42 +0.15 65 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 10.34 +0.28 65 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 11.32 +0.16 65 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 12.29 +0.09 65 0 17 0
30DEC26 137.50 P 0.00 0.00 0.00 12.96 -0.33 64 0 4 0
30DEC26 140.00 P 0.00 0.00 0.00 14.05 -0.30 64 0 204 0
30DEC26 142.50 P 0.00 0.00 0.00 15.28 +0.03 64 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 16.48 +0.06 65 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 17.72 +0.05 65 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 19.04 +0.05 65 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 20.39 +0.06 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.76 +0.03 65 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 23.19 +0.01 65 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 24.66 +0.07 65 0 28 0
30DEC26 162.50 P 0.00 0.00 0.00 26.17 -0.02 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 27.55 -0.26 65 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 29.14 -0.27 65 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 30.83 -0.63 66 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 32.87 -0.17 67 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.61 -0.14 67 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 36.35 -0.14 67 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 38.09 -0.19 67 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 39.84 -0.25 67 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 41.66 -0.07 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 43.58 -0.01 68 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 45.50 -0.29 68 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 47.42 -0.29 68 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 49.34 -0.02 68 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 51.27 -0.29 68 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.28 -0.18 69 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 57.43 -0.03 69 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 61.58 -0.06 70 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 65.74 -0.13 70 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.15 -0.31 71 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 74.37 -0.20 71 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 78.68 +0.73 71 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 83.05 +0.32 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 87.89 +0.72 73 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 92.10 +0.73 72 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 96.95 +0.88 73 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 101.96 +1.41 75 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 106.44 +1.23 75 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 110.84 +0.84 75 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 115.38 +0.34 75 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 120.18 +1.02 75 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 125.00 +1.08 76 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.29 +0.70 74 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 134.31 +0.74 76 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 139.05 +0.87 76 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.90 +0.73 76 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.57 -0.01 62 0 138 0
30MAR27 67.50 P 0.00 0.00 0.00 0.74 -0.01 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.91 +0.01 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.08 -0.02 63 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.32 +0.01 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.53 -0.07 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.82 -0.03 63 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.17 -0.03 63 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.52 -0.03 63 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.86 -0.04 63 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 3.30 -0.05 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.78 -0.04 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 4.25 -0.05 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.74 -0.06 63 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 5.36 +0.05 63 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 5.81 -0.20 62 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.42 -0.23 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.26 -0.06 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.96 -0.03 63 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 8.76 +0.23 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.51 +0.20 63 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 10.36 -0.15 63 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 11.22 -0.11 63 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 12.14 +0.12 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.15 +0.17 63 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 14.10 +0.21 63 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 15.12 +0.16 63 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 16.22 +0.15 63 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 17.02 -0.12 62 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 18.55 +0.19 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.46 -0.11 63 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 20.45 +0.09 62 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 21.72 +0.13 62 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 22.53 -0.37 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.35 +0.10 62 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 25.75 +0.12 62 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 27.16 +0.11 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.61 +0.10 62 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 30.09 +0.09 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 31.60 +0.07 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 33.04 -0.36 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 34.62 -0.36 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 36.23 -0.37 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 38.11 -0.38 63 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.77 -0.18 63 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.61 +0.56 63 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 43.58 +0.06 64 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 45.40 +0.22 64 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 47.17 -0.22 64 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 49.05 +0.61 64 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.81 +0.75 64 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.79 +0.84 65 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 54.59 +0.47 65 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.35 +0.43 65 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 58.24 +0.11 65 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.98 +0.24 64 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 66.18 +0.51 65 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 70.38 +0.71 66 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.28 +0.54 66 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.63 +0.42 66 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.73 +0.86 66 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.95 +0.64 66 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 91.75 +1.34 68 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 95.89 +0.78 67 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 100.00 +0.42 67 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 104.29 +0.77 67 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 108.93 +0.99 67 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 113.42 +0.96 68 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 118.08 +1.02 68 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 122.49 +0.93 68 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 128.04 +1.40 71 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 132.72 +1.67 71 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 136.59 +0.90 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.23 -0.05 61 0 7 0
29JUN27 67.50 P 0.00 0.00 0.00 1.48 -0.06 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.73 -0.06 61 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 2.02 -0.08 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.38 -0.08 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.81 -0.08 61 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.18 -0.10 61 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.56 -0.21 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.03 -0.23 61 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.51 -0.25 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.01 -0.29 61 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 5.63 -0.31 61 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.25 -0.34 61 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.88 -0.35 61 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.51 -0.37 61 0 33 0
29JUN27 102.50 P 0.00 0.00 0.00 8.27 -0.43 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.06 -0.45 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 10.15 -0.18 62 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.97 -0.18 62 0 51 0
29JUN27 112.50 P 0.00 0.00 0.00 11.79 -0.22 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.42 -0.59 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.80 -0.22 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.81 -0.06 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 15.82 -0.02 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.83 -0.07 62 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 17.96 -0.05 62 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 19.13 +0.06 62 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 20.27 -0.07 62 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 21.47 0.00 62 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 22.80 +0.20 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.87 +0.02 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.87 +0.04 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 26.17 +0.03 61 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 27.52 +0.03 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.91 +0.04 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.30 +0.02 61 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 31.74 +0.02 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.19 0.00 62 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 33.68 -1.01 60 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.21 -0.01 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.19 -0.33 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.67 -0.44 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.28 -0.54 62 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 43.07 +0.05 62 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 44.68 -0.19 63 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 46.42 -0.14 63 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 48.13 -0.13 63 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 49.79 -0.20 63 0 0 0
TOTAL PUT 1,447 45,908 +442
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$1009.000
28AUG26 710.00 C 0.00 0.00 0.00 299.17 -2.07 0 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 289.18 -2.07 108 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 279.18 -2.08 101 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 269.19 -2.08 104 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 259.19 -2.11 98 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 249.20 -2.13 99 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 239.22 -2.16 100 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 229.25 -2.20 101 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 219.28 -3.88 100 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 209.34 -2.33 101 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 199.42 -2.42 101 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 189.53 -2.54 100 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 179.69 -2.68 100 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 169.91 -2.84 101 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 160.21 -3.03 101 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 150.60 -3.25 101 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 141.11 -3.49 101 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 131.77 -3.75 101 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 122.59 -4.05 101 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 113.63 -4.34 101 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 104.89 -4.65 101 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 96.43 -4.95 101 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 88.25 -5.25 101 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 81.01 -4.93 103 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 72.27 -6.43 98 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 64.04 -7.77 95 0 889 0
28AUG26 970.00 C 66.00 70.00 49.70 59.59 -5.69 102 12 56 +2
28AUG26 980.00 C 42.00 56.00 42.00 52.81 -6.30 101 3 13 +2
28AUG26 990.00 C 37.00 37.00 37.00 47.84 -7.08 103 6 6 -3
28AUG26 1,000.00 C 33.32 44.08 33.32 42.50 -3.98 103 13 23 0
28AUG26 1,010.00 C 40.11 41.00 39.25 37.00 -4.60 102 146 28 +17
28AUG26 1,020.00 C 37.09 37.09 25.50 32.89 -4.20 103 17 27 -7
28AUG26 1,030.00 C 24.00 31.00 24.00 28.62 -4.31 103 12 9 +6
28AUG26 1,040.00 C 31.00 31.00 27.50 24.77 -5.05 103 2 6 +1
28AUG26 1,050.00 C 17.00 20.00 16.00 21.31 -4.85 102 16 76 -7
28AUG26 1,060.00 C 14.56 14.56 13.97 18.24 -4.96 102 17 108 -6
28AUG26 1,070.00 C 12.47 21.07 11.94 15.53 -4.34 102 48 45 -2
28AUG26 1,080.00 C 10.55 18.22 9.80 13.15 -4.30 102 249 224 +183
28AUG26 1,090.00 C 9.03 12.00 9.03 11.07 -4.70 102 15 66 -7
28AUG26 1,100.00 C 13.62 13.62 10.15 9.27 -4.35 102 95 167 +52
28AUG26 1,110.00 C 7.98 9.40 7.66 7.72 -4.00 102 16 148 +4
28AUG26 1,120.00 C 5.65 10.30 5.65 6.40 -3.64 101 2 332 +2
28AUG26 1,130.00 C 0.00 0.00 0.00 5.12 -3.21 101 0 23 0
28AUG26 1,140.00 C 5.35 5.35 5.35 4.20 -3.09 101 1 69 -1
28AUG26 1,150.00 C 6.00 6.00 5.00 3.42 -2.58 101 32 83 0
28AUG26 1,160.00 C 3.50 3.50 3.50 2.78 -2.29 101 9 130 -5
28AUG26 1,170.00 C 3.50 3.50 3.50 2.24 -2.02 101 2 22 -2
28AUG26 1,180.00 C 0.00 0.00 0.00 1.80 -1.77 101 0 31 0
28AUG26 1,190.00 C 2.86 3.21 2.86 1.44 -1.54 101 20 30 +1
28AUG26 1,200.00 C 4.51 4.51 2.00 1.14 -1.42 100 17 177 0
28AUG26 1,210.00 C 2.30 2.59 2.30 0.91 -1.15 101 20 40 +7
28AUG26 1,220.00 C 2.37 2.37 2.37 0.71 -0.99 100 1 86 -1
28AUG26 1,230.00 C 2.22 2.22 2.14 0.56 -0.84 101 20 57 +7
28AUG26 1,240.00 C 1.95 1.95 1.95 0.44 -0.71 101 10 32 -6
28AUG26 1,250.00 C 1.87 2.58 1.00 0.34 -0.60 101 39 159 -1
28AUG26 1,260.00 C 1.80 1.80 1.80 0.26 -0.51 100 1 7 0
28AUG26 1,270.00 C 1.77 1.77 1.77 0.20 -0.43 100 15 44 +13
28AUG26 1,280.00 C 1.82 1.82 1.82 0.16 -0.35 101 15 23 +13
28AUG26 1,290.00 C 1.68 1.68 1.68 0.12 -0.29 101 20 28 +20
28AUG26 1,300.00 C 0.18 1.20 0.18 0.10 -0.23 102 84 487 -1
28AUG26 1,310.00 C 1.50 1.50 1.50 0.07 -0.20 101 7 711 -7
28AUG26 1,320.00 C 1.35 1.35 1.35 0.05 -0.16 100 16 24 +3
28AUG26 1,330.00 C 0.00 0.00 0.00 0.04 -0.13 101 0 30 0
28AUG26 1,340.00 C 0.00 0.00 0.00 0.03 -0.11 101 0 13 0
28AUG26 1,350.00 C 0.00 0.00 0.00 0.02 -0.09 100 0 37 0
28AUG26 1,360.00 C 0.00 0.00 0.00 0.01 -0.08 97 0 87 0
04SEP26 910.00 C 0.00 0.00 0.00 120.43 - 91 0 0 -
04SEP26 915.00 C 0.00 0.00 0.00 116.74 - 91 0 0 -
04SEP26 920.00 C 0.00 0.00 0.00 113.07 - 91 0 0 -
04SEP26 925.00 C 0.00 0.00 0.00 109.69 - 91 0 0 -
04SEP26 930.00 C 0.00 0.00 0.00 106.33 - 91 0 0 -
04SEP26 935.00 C 0.00 0.00 0.00 102.97 - 91 0 0 -
04SEP26 940.00 C 0.00 0.00 0.00 99.63 - 91 0 0 -
04SEP26 945.00 C 0.00 0.00 0.00 96.30 - 91 0 0 -
04SEP26 950.00 C 0.00 0.00 0.00 93.07 - 91 0 0 -
04SEP26 955.00 C 0.00 0.00 0.00 90.09 - 91 0 0 -
04SEP26 960.00 C 0.00 0.00 0.00 87.11 - 91 0 0 -
04SEP26 965.00 C 0.00 0.00 0.00 84.13 - 91 0 0 -
04SEP26 970.00 C 73.12 73.12 73.12 81.17 - 91 6 6 -
04SEP26 975.00 C 0.00 0.00 0.00 78.22 - 91 0 0 -
04SEP26 980.00 C 0.00 0.00 0.00 75.20 - 90 0 0 -
04SEP26 985.00 C 0.00 0.00 0.00 71.27 - 88 0 0 -
04SEP26 990.00 C 62.10 75.50 62.10 69.21 - 89 262 131 -
04SEP26 995.00 C 0.00 0.00 0.00 66.63 - 89 0 0 -
04SEP26 1,000.00 C 0.00 0.00 0.00 63.99 - 89 0 0 -
04SEP26 1,005.00 C 0.00 0.00 0.00 61.63 - 89 0 0 -
04SEP26 1,010.00 C 0.00 0.00 0.00 59.65 - 90 0 0 -
04SEP26 1,015.00 C 0.00 0.00 0.00 57.81 - 90 0 0 -
04SEP26 1,020.00 C 0.00 0.00 0.00 56.21 - 91 0 0 -
04SEP26 1,025.00 C 0.00 0.00 0.00 54.15 - 92 0 0 -
04SEP26 1,030.00 C 0.00 0.00 0.00 51.36 - 91 0 0 -
04SEP26 1,035.00 C 0.00 0.00 0.00 49.34 - 91 0 0 -
04SEP26 1,040.00 C 0.00 0.00 0.00 47.68 -2.78 91 0 7 0
04SEP26 1,045.00 C 0.00 0.00 0.00 45.89 -2.66 91 0 0 0
04SEP26 1,050.00 C 0.00 0.00 0.00 43.93 -2.88 91 0 1 0
04SEP26 1,055.00 C 44.27 44.27 44.27 42.31 -2.77 91 20 11 +10
04SEP26 1,060.00 C 0.00 0.00 0.00 40.69 -2.66 92 0 0 0
04SEP26 1,065.00 C 0.00 0.00 0.00 39.00 -2.78 92 0 0 0
04SEP26 1,070.00 C 37.72 37.72 37.72 37.64 -2.69 92 45 45 +39
04SEP26 1,075.00 C 0.00 0.00 0.00 36.14 -2.79 93 0 0 0
04SEP26 1,080.00 C 30.50 30.50 30.50 34.66 -2.85 92 2 2 +2
04SEP26 1,085.00 C 0.00 0.00 0.00 33.18 -2.98 92 0 0 0
04SEP26 1,090.00 C 0.00 0.00 0.00 31.71 -3.14 92 0 0 0
04SEP26 1,095.00 C 0.00 0.00 0.00 30.24 -3.33 92 0 0 0
04SEP26 1,100.00 C 0.00 0.00 0.00 28.78 -3.56 92 0 1 0
04SEP26 1,105.00 C 34.14 34.14 23.27 27.43 -3.71 92 20 5 +5
04SEP26 1,110.00 C 0.00 0.00 0.00 26.28 -3.74 92 0 0 0
04SEP26 1,115.00 C 0.00 0.00 0.00 25.13 -3.78 92 0 0 0
04SEP26 1,120.00 C 24.00 24.00 24.00 23.99 -3.83 92 1 16 +1
04SEP26 1,125.00 C 0.00 0.00 0.00 22.85 -3.83 92 0 15 0
04SEP26 1,130.00 C 0.00 0.00 0.00 21.71 -3.84 92 0 0 0
04SEP26 1,135.00 C 0.00 0.00 0.00 20.58 -3.84 92 0 0 0
04SEP26 1,140.00 C 21.39 23.00 21.30 19.60 -3.69 92 26 25 +25
04SEP26 1,145.00 C 0.00 0.00 0.00 18.74 -3.42 92 0 0 0
04SEP26 1,150.00 C 0.00 0.00 0.00 17.88 -3.26 92 0 0 0
04SEP26 1,155.00 C 0.00 0.00 0.00 17.02 -3.26 92 0 0 0
04SEP26 1,160.00 C 18.60 18.60 18.60 16.16 -3.26 92 1 1 +1
04SEP26 1,165.00 C 0.00 0.00 0.00 15.31 -3.26 92 0 0 0
04SEP26 1,170.00 C 0.00 0.00 0.00 14.45 -3.27 92 0 22 0
04SEP26 1,175.00 C 0.00 0.00 0.00 13.34 -3.04 91 0 0 0
04SEP26 1,180.00 C 0.00 0.00 0.00 12.73 -2.83 91 0 0 0
04SEP26 1,185.00 C 17.00 17.00 17.00 12.12 -2.61 91 2 2 +2
04SEP26 1,190.00 C 0.00 0.00 0.00 11.51 -2.60 91 0 0 0
04SEP26 1,195.00 C 0.00 0.00 0.00 10.90 -2.60 91 0 0 0
04SEP26 1,200.00 C 13.60 13.60 13.60 10.61 -2.29 92 1 1 +1
04SEP26 1,205.00 C 0.00 0.00 0.00 9.69 -2.61 91 0 0 0
04SEP26 1,210.00 C 0.00 0.00 0.00 9.16 -2.54 91 0 0 0
04SEP26 1,215.00 C 0.00 0.00 0.00 8.73 -2.37 91 0 0 0
04SEP26 1,220.00 C 0.00 0.00 0.00 8.30 -2.20 91 0 0 0
04SEP26 1,225.00 C 0.00 0.00 0.00 7.88 -2.05 91 0 0 0
04SEP26 1,230.00 C 0.00 0.00 0.00 7.45 -2.05 91 0 0 0
04SEP26 1,235.00 C 0.00 0.00 0.00 7.02 -2.06 91 0 0 0
04SEP26 1,240.00 C 8.65 9.80 8.65 6.60 -2.05 91 51 53 +51
29SEP26 710.00 C 0.00 0.00 0.00 309.53 +4.13 86 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 300.75 +4.03 86 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 291.97 +3.41 86 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 283.62 +4.11 86 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 275.28 +4.46 86 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 266.95 +4.45 86 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 256.93 +2.75 83 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 250.79 +1.98 86 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 240.97 +0.49 83 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 231.68 -3.15 81 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 224.04 -2.79 81 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 216.08 -1.82 81 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 208.77 -2.43 81 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 201.62 -3.27 81 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 198.60 +0.60 86 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 191.59 -1.85 86 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 185.14 -1.86 86 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 178.69 -1.86 86 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 172.25 -1.86 86 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 165.80 -1.86 86 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 159.72 -1.76 86 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 154.04 -1.76 86 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 148.36 -1.76 86 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 142.67 -1.77 86 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 136.99 -1.76 86 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 127.75 -5.58 83 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 124.56 -3.88 84 0 0 0
29SEP26 980.00 C 110.00 110.00 110.00 120.34 +0.49 85 2 12 0
29SEP26 990.00 C 107.03 107.03 107.03 114.94 -0.16 84 1 26 0
29SEP26 1,000.00 C 104.07 104.07 104.07 110.52 +0.16 85 1 26 +1
29SEP26 1,010.00 C 109.00 109.00 99.00 106.28 +0.63 85 4 4 +4
29SEP26 1,020.00 C 0.00 0.00 0.00 102.38 +0.71 85 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 96.61 -1.08 84 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 92.64 -1.07 84 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 88.29 -1.45 84 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 85.59 -0.58 85 2 3 +2
29SEP26 1,070.00 C 82.97 82.97 82.97 83.59 +0.62 86 4 4 +4
29SEP26 1,080.00 C 0.00 0.00 0.00 78.92 -0.81 85 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 77.56 +0.85 87 0 17 0
29SEP26 1,100.00 C 66.00 66.00 66.00 74.28 -0.59 87 2 174 +2
29SEP26 1,110.00 C 65.00 65.00 65.00 71.41 -0.05 87 2 21 +2
29SEP26 1,120.00 C 0.00 0.00 0.00 68.59 -0.14 88 0 6 0
29SEP26 1,130.00 C 0.00 0.00 0.00 65.73 -0.68 88 0 15 0
29SEP26 1,140.00 C 0.00 0.00 0.00 63.00 -1.16 88 0 4 0
29SEP26 1,150.00 C 0.00 0.00 0.00 60.26 -1.17 88 0 21 0
29SEP26 1,160.00 C 0.00 0.00 0.00 57.52 -1.17 87 0 1 0
29SEP26 1,170.00 C 0.00 0.00 0.00 54.78 -1.17 87 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 52.05 -1.17 87 0 5 0
29SEP26 1,190.00 C 54.00 54.00 54.00 49.73 -0.97 87 1 7 +1
29SEP26 1,200.00 C 47.00 50.00 47.00 47.62 -0.98 87 3 32 +3
29SEP26 1,210.00 C 0.00 0.00 0.00 45.51 -0.98 87 0 21 0
29SEP26 1,220.00 C 44.77 44.77 44.77 43.41 -0.98 87 1 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 41.30 -0.98 87 0 1 0
29SEP26 1,240.00 C 0.00 0.00 0.00 39.19 -0.99 87 0 1 0
29SEP26 1,250.00 C 38.00 38.00 38.00 37.16 -0.91 87 11 13 +3
29SEP26 1,260.00 C 35.00 35.00 35.00 35.59 -0.80 87 15 20 +9
29SEP26 1,270.00 C 0.00 0.00 0.00 34.02 -0.80 87 0 0 0
29SEP26 1,280.00 C 33.00 33.00 33.00 32.45 -0.80 87 15 15 +15
29SEP26 1,290.00 C 0.00 0.00 0.00 30.88 -0.80 87 0 1 0
29SEP26 1,300.00 C 31.00 34.84 31.00 29.30 -0.80 87 6 58 +6
29SEP26 1,310.00 C 35.00 35.00 31.00 27.73 -0.80 87 4 33 -2
29SEP26 1,320.00 C 0.00 0.00 0.00 26.28 -0.68 87 0 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 25.14 -0.63 87 0 0 0
29SEP26 1,340.00 C 0.00 0.00 0.00 24.01 -0.63 87 0 0 0
29SEP26 1,350.00 C 0.00 0.00 0.00 22.87 -0.63 87 0 13 0
29SEP26 1,360.00 C 27.47 29.50 27.20 21.74 -0.63 87 8 77 +8
29OCT26 710.00 C 0.00 0.00 0.00 326.49 +1.49 84 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 318.84 -0.56 84 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 311.19 +0.68 84 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 303.54 +0.75 84 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 295.89 -2.56 84 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 288.46 -0.22 84 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 281.46 +1.44 84 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 274.46 +2.34 84 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 267.46 +0.60 84 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 260.46 -0.08 84 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 247.94 -6.40 80 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 241.37 -8.70 80 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 235.27 -5.13 80 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 229.17 -8.66 80 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 222.97 -7.32 80 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 217.01 -6.00 81 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 211.16 -7.01 81 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 205.49 -6.66 81 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 199.35 -3.13 81 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 194.42 -3.78 81 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 187.51 -8.88 80 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 182.17 -7.94 81 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 176.82 -7.37 81 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 171.64 -7.17 81 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 167.06 -6.83 81 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 162.70 -9.33 81 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 157.91 -9.42 81 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 153.33 -9.31 81 0 0 0
29OCT26 990.00 C 141.01 141.01 141.01 148.76 -6.25 82 15 15 0
29OCT26 1,000.00 C 137.02 137.02 137.02 145.91 -2.73 83 15 15 +15
29OCT26 1,010.00 C 142.00 142.00 133.16 141.26 -2.85 83 16 15 +15
29OCT26 1,020.00 C 129.41 129.41 129.41 137.25 -3.25 83 11 24 +11
29OCT26 1,030.00 C 125.86 125.86 125.86 134.07 -2.44 83 15 15 +15
29OCT26 1,040.00 C 0.00 0.00 0.00 131.36 -1.35 84 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 126.44 -2.47 83 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 122.80 -2.31 83 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 120.03 -1.28 84 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 115.94 -1.57 84 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 112.36 -5.14 84 0 10 0
29OCT26 1,100.00 C 110.00 110.00 100.00 108.84 -5.47 84 4 43 +4
29OCT26 1,110.00 C 0.00 0.00 0.00 106.91 -4.22 84 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 103.98 -3.97 85 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 101.19 -3.59 85 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 98.48 -3.12 85 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 95.84 -2.58 85 0 3 0
29OCT26 1,160.00 C 0.00 0.00 0.00 93.15 -2.09 86 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 90.77 -1.36 86 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 88.18 -1.44 86 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 85.58 -4.03 86 0 37 0
29OCT26 1,200.00 C 86.00 86.00 86.00 82.99 -4.16 86 2 36 +2
29OCT26 1,210.00 C 0.00 0.00 0.00 80.40 -4.17 86 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 77.80 -4.19 86 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 75.21 -4.20 86 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 72.61 -4.22 86 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 70.08 -4.17 86 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 68.09 -3.71 86 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 66.11 -3.72 86 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 64.12 -3.74 86 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 62.14 -3.74 86 0 0 0
29OCT26 1,300.00 C 70.00 70.00 70.00 60.15 -3.76 85 1 4 +1
29OCT26 1,310.00 C 0.00 0.00 0.00 58.17 -3.77 85 0 12 0
29OCT26 1,320.00 C 0.00 0.00 0.00 56.19 -3.78 85 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 54.20 -3.80 85 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 52.22 -3.80 85 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 50.66 -3.39 85 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 49.19 -3.22 85 0 9 0
27NOV26 710.00 C 0.00 0.00 0.00 344.87 -2.18 86 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 337.98 +4.30 86 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 331.13 +4.28 86 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 324.27 -1.63 86 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 317.42 -0.47 86 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 310.56 -0.17 86 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 303.70 -0.53 86 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 297.19 +0.58 86 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 291.07 +0.35 86 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 284.94 +0.48 86 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 278.82 +2.18 86 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 272.69 -0.79 86 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 258.57 -8.25 81 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 252.63 -7.18 81 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 248.24 -6.02 82 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 241.79 -6.88 81 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 236.60 -6.95 81 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 232.98 -4.41 82 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 227.77 -4.49 82 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 222.76 -3.52 83 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 217.88 -5.60 83 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 213.02 -5.18 83 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 208.38 -5.34 83 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 203.76 -2.60 83 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 199.28 -4.68 83 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 194.74 -2.78 84 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 188.28 -6.00 83 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 186.48 -4.41 84 0 0 0
27NOV26 990.00 C 171.55 171.55 171.55 179.44 -7.34 83 15 15 +15
27NOV26 1,000.00 C 0.00 0.00 0.00 175.86 -1.29 83 0 3 0
27NOV26 1,010.00 C 163.93 163.93 163.93 171.98 -1.26 84 15 15 +15
27NOV26 1,020.00 C 0.00 0.00 0.00 168.19 -1.21 84 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 165.37 -0.25 84 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 160.83 -1.08 84 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 157.99 -0.27 84 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 154.39 -0.29 84 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 150.95 -0.18 84 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 147.36 -0.23 84 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 144.17 -3.26 85 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 141.05 -4.89 85 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 137.39 -5.90 85 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 135.48 -4.46 85 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 133.02 -4.28 86 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 130.25 -4.34 86 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 126.13 -5.29 85 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 123.48 -5.66 85 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 121.88 -4.11 86 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 119.70 -3.14 87 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 117.25 -2.45 87 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 114.77 -1.78 87 0 16 0
27NOV26 1,210.00 C 0.00 0.00 0.00 112.30 -1.56 87 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 109.58 -1.82 87 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 107.37 -1.56 87 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 104.90 -1.56 87 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 102.43 -1.57 87 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 99.96 -1.57 87 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 97.49 -1.57 87 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 95.02 -1.58 87 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 92.55 -1.58 87 0 1 0
27NOV26 1,300.00 C 0.00 0.00 0.00 90.08 -1.58 87 0 3 0
27NOV26 1,310.00 C 88.89 88.89 88.89 87.64 -1.56 87 15 28 +15
27NOV26 1,320.00 C 87.38 87.38 87.38 85.76 -1.35 87 15 15 +15
27NOV26 1,330.00 C 0.00 0.00 0.00 83.88 -1.35 87 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 82.00 -1.36 87 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 80.12 -1.36 87 0 0 0
27NOV26 1,360.00 C 76.03 76.03 76.03 78.25 -1.36 87 30 93 +30
30DEC26 710.00 C 0.00 0.00 0.00 361.95 +7.14 84 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 355.21 +7.08 84 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 348.47 +6.91 84 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 341.74 +6.64 84 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 335.24 +3.16 84 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 329.24 +4.04 84 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 323.23 +3.61 84 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 317.23 +6.81 84 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 311.23 +6.62 84 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 305.23 +5.42 84 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 299.22 +2.28 84 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 293.22 +1.31 84 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 287.60 +1.34 84 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 282.37 +5.74 84 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 277.15 +5.58 84 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 271.92 +5.41 84 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 258.69 -2.76 80 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 253.63 -6.77 80 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 248.56 -2.77 80 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 243.49 -6.45 80 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 238.78 -2.43 81 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 233.97 -2.72 81 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 229.67 -4.65 81 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 225.37 -4.58 81 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 221.06 -6.26 81 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 217.38 -5.37 81 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 212.90 -2.31 81 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 208.33 -2.58 81 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 204.53 -2.26 82 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 200.78 -6.00 82 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 197.08 -1.52 82 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 193.42 -4.71 82 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 190.14 -5.19 82 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 186.69 -4.53 82 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 183.29 -3.15 83 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 180.40 -5.89 83 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 176.66 -3.54 83 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 174.13 -4.10 83 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 173.81 +2.32 85 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 167.63 -3.83 84 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 164.92 -3.07 84 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 162.06 -2.76 84 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 159.26 -5.55 84 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 156.49 -3.09 84 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 153.73 -2.77 85 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 151.15 -4.02 85 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 148.42 -2.71 85 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 146.02 -4.84 85 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 143.21 -2.57 85 0 0 0
30DEC26 1,200.00 C 142.00 142.00 142.00 141.79 -1.77 86 88 211 +88
30DEC26 1,210.00 C 0.00 0.00 0.00 138.67 -3.09 86 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 136.00 -2.73 86 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 132.96 -2.74 86 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 130.56 -2.45 86 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 128.18 -2.46 86 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 125.81 -2.46 86 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 123.43 -2.48 86 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 121.06 -2.48 86 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 118.69 -2.48 86 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 116.31 -2.49 86 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 113.94 -2.50 86 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 111.56 -2.51 86 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 109.19 -2.51 85 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 106.82 -2.51 85 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 104.44 -2.53 85 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 102.09 -2.51 85 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 399.92 -1.44 81 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 394.19 -1.43 81 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 388.46 -1.43 81 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 382.73 -1.43 81 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 377.00 -1.42 81 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 371.26 +8.68 81 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 365.53 +8.37 81 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 359.80 +7.98 81 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 354.67 +8.09 81 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 349.72 +8.30 81 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 344.76 +8.40 81 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 339.81 +8.43 81 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 334.85 +8.37 81 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 329.90 +8.22 81 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 324.95 +7.99 81 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 313.62 +1.29 79 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 309.09 +1.31 79 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 304.64 +1.33 79 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 301.14 +2.22 80 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 301.13 +7.95 81 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 288.04 -2.40 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 287.64 +1.40 80 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 279.94 -4.25 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 276.91 -0.28 79 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 274.41 +0.22 79 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 270.59 +0.28 80 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 268.13 +1.48 80 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 264.44 +1.50 80 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 259.58 -2.18 80 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 257.27 -0.97 81 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 249.45 -5.24 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 246.02 -2.38 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 242.77 -2.32 80 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 239.59 -3.46 80 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 236.44 -2.19 80 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 233.36 -2.18 80 0 72 0
30MAR27 1,070.00 C 0.00 0.00 0.00 230.44 -2.06 80 0 72 0
30MAR27 1,080.00 C 0.00 0.00 0.00 227.29 -0.52 80 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 227.03 -0.10 81 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 225.29 +3.33 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 221.19 +2.07 82 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 218.32 +2.60 82 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 213.98 +0.44 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 210.02 -3.51 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 210.01 +1.87 82 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 204.63 -3.50 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 203.44 +0.52 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 200.92 +0.48 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 198.48 +1.05 82 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 194.26 -3.16 82 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 192.64 +0.01 82 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 190.61 -0.03 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 190.60 +2.66 83 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 188.82 +3.16 83 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 182.72 -2.93 82 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 182.71 +1.47 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 179.10 -0.34 83 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 176.85 -1.50 83 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 174.76 -0.04 83 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 172.08 -0.65 83 0 10 0
30MAR27 1,310.00 C 0.00 0.00 0.00 169.91 -0.64 83 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 167.24 -1.13 83 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 165.55 -0.64 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 163.38 -0.63 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 161.20 -0.64 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 159.03 -0.63 83 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 431.36 -2.59 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 425.84 -2.60 80 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 420.33 -2.60 80 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 414.82 -2.61 80 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 409.30 -2.62 80 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 404.53 -2.59 80 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 399.79 -2.60 80 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 395.06 -2.60 80 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 390.32 -2.61 80 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 385.58 -2.62 80 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 380.84 -2.63 80 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 376.10 -2.64 80 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 371.36 +2.08 80 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 366.63 -2.64 80 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 361.89 -2.65 80 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 357.15 -2.66 80 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 352.44 -2.64 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 348.48 -2.58 80 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 344.51 -2.59 80 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 340.54 -2.60 80 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 336.57 -2.61 80 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 332.60 +1.34 80 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 328.63 -2.62 80 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 324.66 -2.63 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 320.69 -2.64 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 316.72 -2.65 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 312.76 -2.65 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 300.87 -2.67 77 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 300.86 -2.67 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 300.85 -2.67 80 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 292.02 -1.13 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 290.60 -2.54 79 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 290.59 -2.54 80 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 279.86 -1.35 77 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 276.77 -1.30 78 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 273.73 -1.21 78 0 0 0
29JUN27 1,070.00 C 261.51 261.51 261.51 269.69 -2.12 77 6 6 +6
29JUN27 1,080.00 C 0.00 0.00 0.00 269.68 -2.12 78 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 266.83 +1.28 78 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 266.82 +1.28 79 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 264.71 -0.82 80 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 261.47 -2.61 80 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 258.24 +5.21 80 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 255.00 +1.98 80 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 251.77 -1.24 80 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 248.53 -2.63 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 245.46 -2.48 80 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 242.90 -2.43 80 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 240.34 -2.44 80 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 237.78 -2.44 80 0 9 0
29JUN27 1,210.00 C 0.00 0.00 0.00 235.21 +2.47 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 232.65 -0.08 80 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 230.09 -2.46 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 227.53 -2.47 80 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 224.97 -2.47 80 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 222.41 -2.47 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 219.84 -2.49 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 217.28 -2.49 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 214.72 -2.50 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 212.16 -2.50 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 209.60 -2.51 80 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 207.04 -2.51 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 204.47 -3.57 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 201.91 -2.53 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 199.35 -5.08 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 197.21 -2.26 80 0 0 0
TOTAL CALL 1,780 10,655 +719
28AUG26 710.00 P 0.00 0.00 0.00 0.01 0.00 117 0 283 0
28AUG26 720.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 0.01 -0.02 104 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 0.01 -0.04 100 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 0.02 -0.07 100 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 0.03 -0.09 100 0 10 0
28AUG26 780.00 P 0.00 0.00 0.00 0.05 -0.14 100 0 12 0
28AUG26 790.00 P 0.00 0.00 0.00 0.09 -0.19 100 0 0 0
28AUG26 800.00 P 1.10 1.10 1.00 0.14 -0.26 100 3 121 +1
28AUG26 810.00 P 0.00 0.00 0.00 0.21 -0.37 100 0 15 0
28AUG26 820.00 P 1.90 1.90 1.50 0.33 -0.45 101 12 23 +12
28AUG26 830.00 P 0.00 0.00 0.00 0.49 -0.61 101 0 39 0
28AUG26 840.00 P 0.00 0.00 0.00 0.68 -0.78 100 0 37 0
28AUG26 850.00 P 0.00 0.00 0.00 1.00 -0.95 101 0 25 0
28AUG26 860.00 P 3.38 3.38 2.00 1.39 -1.18 101 11 96 -9
28AUG26 870.00 P 0.00 0.00 0.00 1.87 -1.43 101 0 1 0
28AUG26 880.00 P 7.21 7.21 4.10 2.56 -1.70 101 2 233 +1
28AUG26 890.00 P 0.00 0.00 0.00 3.36 -1.95 101 0 75 0
28AUG26 900.00 P 7.60 7.60 4.50 4.41 -2.51 101 13 324 +11
28AUG26 910.00 P 8.18 10.80 7.00 5.70 -2.48 101 4 63 +1
28AUG26 920.00 P 11.20 11.20 11.20 7.15 -3.13 101 1 36 +1
28AUG26 930.00 P 12.50 12.50 10.00 9.08 -3.42 101 5 157 -1
28AUG26 940.00 P 19.00 19.00 10.95 11.51 -3.64 102 83 75 +16
28AUG26 950.00 P 16.15 20.00 15.50 13.98 -3.79 101 30 222 +22
28AUG26 960.00 P 27.00 27.00 19.96 16.97 -3.80 102 13 112 +9
28AUG26 970.00 P 26.52 26.52 20.00 20.16 -4.45 101 2 133 +1
28AUG26 980.00 P 33.80 33.80 25.00 23.80 -4.20 101 18 223 -1
28AUG26 990.00 P 32.94 32.94 32.94 28.33 -4.54 103 1 46 0
28AUG26 1,000.00 P 34.00 38.00 32.41 33.34 -4.47 103 28 380 +1
28AUG26 1,010.00 P 40.81 40.81 40.81 36.80 -5.96 99 2 93 -2
28AUG26 1,020.00 P 0.00 0.00 0.00 42.28 -6.16 99 0 81 0
28AUG26 1,030.00 P 0.00 0.00 0.00 49.61 -4.59 104 0 44 0
28AUG26 1,040.00 P 0.00 0.00 0.00 56.13 -4.44 104 0 45 0
28AUG26 1,050.00 P 0.00 0.00 0.00 62.14 -4.98 103 0 459 0
28AUG26 1,060.00 P 0.00 0.00 0.00 70.59 -1.36 107 0 34 0
28AUG26 1,070.00 P 0.00 0.00 0.00 78.14 -0.89 108 0 67 0
28AUG26 1,080.00 P 0.00 0.00 0.00 86.08 -0.26 109 0 37 0
28AUG26 1,090.00 P 0.00 0.00 0.00 94.27 -2.63 111 0 67 0
28AUG26 1,100.00 P 100.00 100.00 100.00 102.71 +0.87 112 2 117 0
28AUG26 1,110.00 P 107.00 107.00 107.00 108.27 -1.86 101 1 84 -1
28AUG26 1,120.00 P 0.00 0.00 0.00 117.01 -1.41 101 0 73 0
28AUG26 1,130.00 P 0.00 0.00 0.00 125.89 -1.16 101 0 24 0
28AUG26 1,140.00 P 0.00 0.00 0.00 135.00 -0.80 101 0 63 0
28AUG26 1,150.00 P 0.00 0.00 0.00 144.19 -0.49 101 0 118 0
28AUG26 1,160.00 P 0.00 0.00 0.00 153.58 -0.22 101 0 16 0
28AUG26 1,170.00 P 0.00 0.00 0.00 163.01 +0.09 101 0 4 0
28AUG26 1,180.00 P 0.00 0.00 0.00 172.61 +0.31 101 0 17 0
28AUG26 1,190.00 P 0.00 0.00 0.00 182.22 +0.52 101 0 21 0
28AUG26 1,200.00 P 0.00 0.00 0.00 191.97 +0.77 101 0 90 0
28AUG26 1,210.00 P 0.00 0.00 0.00 201.72 +0.91 101 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 211.55 +0.39 101 0 23 0
28AUG26 1,230.00 P 0.00 0.00 0.00 221.40 +1.36 101 0 15 0
28AUG26 1,240.00 P 0.00 0.00 0.00 231.29 +1.29 101 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 241.20 +0.73 101 0 5 0
28AUG26 1,260.00 P 0.00 0.00 0.00 251.13 +1.58 101 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 261.09 +0.07 101 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 271.05 +1.74 101 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 281.03 +1.80 101 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 291.01 +1.86 101 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 301.00 +1.89 0 0 22 0
28AUG26 1,320.00 P 0.00 0.00 0.00 311.00 +1.93 0 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 321.00 +1.96 0 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 331.00 +1.98 0 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 341.00 +1.99 0 0 0 0
28AUG26 1,360.00 P 0.00 0.00 0.00 351.00 +2.00 0 0 0 0
04SEP26 910.00 P 24.56 27.38 21.00 20.79 - 89 15 15 -
04SEP26 915.00 P 28.00 28.00 28.00 22.37 - 90 2 2 -
04SEP26 920.00 P 0.00 0.00 0.00 24.32 - 91 0 0 -
04SEP26 925.00 P 31.50 31.50 31.50 25.31 - 90 1 1 -
04SEP26 930.00 P 0.00 0.00 0.00 26.92 - 90 0 0 -
04SEP26 935.00 P 0.00 0.00 0.00 28.59 - 90 0 0 -
04SEP26 940.00 P 38.18 38.18 38.18 30.48 - 90 9 9 -
04SEP26 945.00 P 40.18 40.18 40.18 31.80 - 90 15 15 -
04SEP26 950.00 P 41.00 41.00 41.00 33.92 - 90 1 1 -
04SEP26 955.00 P 43.83 43.83 43.83 35.82 - 90 1 1 -
04SEP26 960.00 P 0.00 0.00 0.00 37.77 - 90 0 0 -
04SEP26 965.00 P 0.00 0.00 0.00 39.86 - 90 0 0 -
04SEP26 970.00 P 49.00 49.00 49.00 42.07 - 90 1 1 -
04SEP26 975.00 P 53.71 53.71 53.71 44.34 - 91 8 8 -
04SEP26 980.00 P 55.00 55.00 55.00 46.70 - 91 1 1 -
04SEP26 985.00 P 56.55 56.55 56.55 49.12 - 91 7 7 -
04SEP26 990.00 P 0.00 0.00 0.00 51.75 - 91 0 0 -
04SEP26 995.00 P 62.00 62.00 62.00 53.86 - 91 1 1 -
04SEP26 1,000.00 P 0.00 0.00 0.00 56.45 - 91 0 0 -
04SEP26 1,005.00 P 0.00 0.00 0.00 59.24 - 91 0 0 -
04SEP26 1,010.00 P 0.00 0.00 0.00 62.02 - 92 0 0 -
04SEP26 1,015.00 P 0.00 0.00 0.00 64.81 - 92 0 0 -
04SEP26 1,020.00 P 0.00 0.00 0.00 67.82 - 92 0 0 -
04SEP26 1,025.00 P 0.00 0.00 0.00 70.81 - 92 0 0 -
04SEP26 1,030.00 P 0.00 0.00 0.00 73.74 - 92 0 0 -
04SEP26 1,035.00 P 0.00 0.00 0.00 76.94 - 93 0 0 -
04SEP26 1,040.00 P 81.00 81.00 81.00 80.04 -3.46 93 4 29 -4
04SEP26 1,045.00 P 0.00 0.00 0.00 83.23 -3.61 93 0 6 0
04SEP26 1,050.00 P 0.00 0.00 0.00 86.47 -3.70 93 0 0 0
04SEP26 1,055.00 P 0.00 0.00 0.00 89.78 -3.71 93 0 0 0
04SEP26 1,060.00 P 0.00 0.00 0.00 93.15 -3.67 93 0 0 0
04SEP26 1,065.00 P 0.00 0.00 0.00 97.16 -1.23 95 0 0 0
04SEP26 1,070.00 P 0.00 0.00 0.00 97.93 -5.54 91 0 0 0
04SEP26 1,075.00 P 0.00 0.00 0.00 101.48 -3.82 91 0 0 0
04SEP26 1,080.00 P 0.00 0.00 0.00 105.06 -2.10 91 0 0 0
04SEP26 1,085.00 P 0.00 0.00 0.00 108.63 -2.11 91 0 0 0
04SEP26 1,090.00 P 0.00 0.00 0.00 112.21 -2.11 91 0 0 0
04SEP26 1,095.00 P 0.00 0.00 0.00 115.78 -2.13 91 0 0 0
04SEP26 1,100.00 P 0.00 0.00 0.00 119.36 -2.13 91 0 0 0
04SEP26 1,105.00 P 0.00 0.00 0.00 123.06 -2.01 91 0 0 0
04SEP26 1,110.00 P 0.00 0.00 0.00 126.95 -1.71 91 0 0 0
04SEP26 1,115.00 P 0.00 0.00 0.00 130.84 -1.62 91 0 0 0
04SEP26 1,120.00 P 0.00 0.00 0.00 134.74 -1.62 91 0 0 0
04SEP26 1,125.00 P 0.00 0.00 0.00 138.63 -1.63 91 0 0 0
04SEP26 1,130.00 P 0.00 0.00 0.00 142.53 -1.63 91 0 0 0
04SEP26 1,135.00 P 0.00 0.00 0.00 146.42 -1.64 91 0 0 0
04SEP26 1,140.00 P 0.00 0.00 0.00 150.48 -1.48 91 0 0 0
04SEP26 1,145.00 P 0.00 0.00 0.00 154.65 -1.21 91 0 0 0
04SEP26 1,150.00 P 0.00 0.00 0.00 158.81 -1.07 91 0 0 0
04SEP26 1,155.00 P 0.00 0.00 0.00 162.98 -1.07 91 0 0 0
04SEP26 1,160.00 P 0.00 0.00 0.00 167.15 -1.07 91 0 0 0
04SEP26 1,165.00 P 0.00 0.00 0.00 171.32 -1.07 91 0 0 0
04SEP26 1,170.00 P 0.00 0.00 0.00 175.48 -1.09 91 0 0 0
04SEP26 1,175.00 P 0.00 0.00 0.00 179.79 -0.95 91 0 0 0
04SEP26 1,180.00 P 0.00 0.00 0.00 188.88 +3.97 101 0 0 0
04SEP26 1,185.00 P 0.00 0.00 0.00 188.89 -0.20 92 0 0 0
04SEP26 1,190.00 P 0.00 0.00 0.00 195.85 +2.38 98 0 0 0
04SEP26 1,195.00 P 0.00 0.00 0.00 197.36 -0.50 91 0 0 0
04SEP26 1,200.00 P 0.00 0.00 0.00 204.54 +2.28 98 0 0 0
04SEP26 1,205.00 P 0.00 0.00 0.00 209.01 +2.35 98 0 0 0
04SEP26 1,210.00 P 0.00 0.00 0.00 213.50 +0.69 98 0 0 0
04SEP26 1,215.00 P 0.00 0.00 0.00 218.17 +2.72 99 0 0 0
04SEP26 1,220.00 P 0.00 0.00 0.00 222.77 +2.01 99 0 0 0
04SEP26 1,225.00 P 0.00 0.00 0.00 227.23 +2.50 100 0 0 0
04SEP26 1,230.00 P 0.00 0.00 0.00 228.90 +0.02 91 0 0 0
04SEP26 1,235.00 P 0.00 0.00 0.00 233.47 -0.52 91 0 0 0
04SEP26 1,240.00 P 0.00 0.00 0.00 238.04 +0.70 91 0 0 0
29SEP26 710.00 P 10.18 10.80 9.66 9.66 -0.34 85 11 187 +11
29SEP26 720.00 P 0.00 0.00 0.00 11.13 +0.01 86 0 12 0
29SEP26 730.00 P 0.00 0.00 0.00 12.33 +0.15 86 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 13.53 -0.40 85 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 15.12 -0.36 85 0 29 0
29SEP26 760.00 P 0.00 0.00 0.00 16.71 -0.38 85 0 31 0
29SEP26 770.00 P 0.00 0.00 0.00 18.30 +0.03 85 0 2 0
29SEP26 780.00 P 22.00 23.00 20.00 20.39 -0.98 85 6 51 +6
29SEP26 790.00 P 0.00 0.00 0.00 22.51 -0.88 85 0 8 0
29SEP26 800.00 P 27.30 27.30 24.80 24.62 -0.38 85 3 77 +2
29SEP26 810.00 P 0.00 0.00 0.00 26.74 -1.17 85 0 3 0
29SEP26 820.00 P 30.00 30.00 30.00 29.29 -1.12 85 2 3 +2
29SEP26 830.00 P 33.00 33.00 33.00 32.02 -1.03 85 2 7 +2
29SEP26 840.00 P 0.00 0.00 0.00 34.76 -1.08 85 0 32 0
29SEP26 850.00 P 0.00 0.00 0.00 37.49 -0.06 85 0 26 0
29SEP26 860.00 P 0.00 0.00 0.00 40.38 +0.18 85 0 13 0
29SEP26 870.00 P 0.00 0.00 0.00 43.80 -1.52 85 0 15 0
29SEP26 880.00 P 48.00 51.00 48.00 47.22 -1.63 85 3 129 +3
29SEP26 890.00 P 0.00 0.00 0.00 50.64 -1.85 85 0 43 0
29SEP26 900.00 P 57.00 60.00 52.00 54.07 -1.43 84 6 91 +3
29SEP26 910.00 P 65.00 65.00 64.00 58.41 -2.07 85 3 36 +1
29SEP26 920.00 P 0.00 0.00 0.00 63.30 -1.69 85 0 179 0
29SEP26 930.00 P 68.00 75.00 68.00 67.04 -1.80 85 4 138 +2
29SEP26 940.00 P 0.00 0.00 0.00 70.98 -2.86 85 0 60 0
29SEP26 950.00 P 81.00 81.00 75.41 75.74 -3.05 85 2 79 +2
29SEP26 960.00 P 0.00 0.00 0.00 80.35 -3.17 85 0 35 0
29SEP26 970.00 P 0.00 0.00 0.00 87.06 -1.70 86 0 2 0
29SEP26 980.00 P 100.60 100.60 100.60 91.60 -1.19 86 1 56 +1
29SEP26 990.00 P 0.00 0.00 0.00 96.48 -2.29 86 0 9 0
29SEP26 1,000.00 P 110.00 114.00 103.00 103.00 -1.49 87 11 132 +8
29SEP26 1,010.00 P 106.00 106.00 106.00 108.34 -1.44 87 2 4 +2
29SEP26 1,020.00 P 0.00 0.00 0.00 114.23 -1.57 87 0 11 0
29SEP26 1,030.00 P 0.00 0.00 0.00 120.33 -1.56 87 0 3 0
29SEP26 1,040.00 P 0.00 0.00 0.00 126.50 -1.44 87 0 1 0
29SEP26 1,050.00 P 0.00 0.00 0.00 131.74 -2.26 87 0 68 0
29SEP26 1,060.00 P 0.00 0.00 0.00 138.11 -1.95 87 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 144.71 -1.78 87 0 5 0
29SEP26 1,080.00 P 0.00 0.00 0.00 151.45 -1.88 88 0 3 0
29SEP26 1,090.00 P 0.00 0.00 0.00 158.31 -1.85 88 0 7 0
29SEP26 1,100.00 P 165.00 174.00 165.00 167.78 +0.79 90 2 370 0
29SEP26 1,110.00 P 0.00 0.00 0.00 172.41 -1.42 88 0 10 0
29SEP26 1,120.00 P 0.00 0.00 0.00 179.63 -1.05 89 0 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 188.91 +0.98 91 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 196.46 +2.09 91 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 203.40 +3.08 91 0 10 0
29SEP26 1,160.00 P 0.00 0.00 0.00 210.69 +0.98 91 0 3 0
29SEP26 1,170.00 P 0.00 0.00 0.00 218.11 +4.19 91 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 226.68 +1.57 92 0 0 0
29SEP26 1,190.00 P 0.00 0.00 0.00 233.13 0.00 91 0 6 0
29SEP26 1,200.00 P 0.00 0.00 0.00 242.69 +1.01 93 0 150 0
29SEP26 1,210.00 P 0.00 0.00 0.00 251.03 +6.58 93 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 259.21 +8.68 93 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 266.59 +4.68 93 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 274.21 +2.05 92 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 283.89 +5.37 94 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 291.98 +6.71 94 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 292.55 -3.17 86 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 310.05 +7.14 96 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 316.62 +0.77 94 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 324.70 -0.37 93 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 333.47 +4.42 94 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 344.85 +11.21 97 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 353.57 +5.90 97 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 362.41 +6.00 97 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 368.48 +5.24 95 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 370.66 -2.14 86 0 5 0
29OCT26 710.00 P 25.00 25.00 23.00 24.48 -2.32 83 6 13 +6
29OCT26 720.00 P 0.00 0.00 0.00 27.53 -1.59 84 0 17 0
29OCT26 730.00 P 0.00 0.00 0.00 29.84 -1.59 84 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 32.14 -1.61 84 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 34.44 -1.63 84 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 36.97 -1.87 84 0 4 0
29OCT26 770.00 P 0.00 0.00 0.00 39.92 -1.89 84 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 42.88 -1.90 84 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 45.83 -1.91 84 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 47.82 -2.89 83 0 9 0
29OCT26 810.00 P 0.00 0.00 0.00 51.81 -1.88 84 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 54.84 -0.80 84 0 8 0
29OCT26 830.00 P 0.00 0.00 0.00 58.42 -0.80 84 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 62.17 -0.63 84 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 65.99 -0.40 84 0 2 0
29OCT26 860.00 P 0.00 0.00 0.00 70.23 +0.26 85 0 2 0
29OCT26 870.00 P 0.00 0.00 0.00 74.74 +1.18 85 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 78.79 +1.03 85 0 103 0
29OCT26 890.00 P 0.00 0.00 0.00 82.85 +0.76 85 0 1 0
29OCT26 900.00 P 91.61 91.61 91.61 87.75 +1.33 85 2 9 -2
29OCT26 910.00 P 0.00 0.00 0.00 91.87 +1.12 85 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 96.18 +1.10 85 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 101.86 +0.45 85 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 107.00 -0.20 86 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 111.25 -2.64 85 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 116.50 -3.30 85 0 55 0
29OCT26 970.00 P 118.81 118.81 118.81 122.03 -2.70 85 2 3 0
29OCT26 980.00 P 0.00 0.00 0.00 127.65 -2.67 86 0 10 0
29OCT26 990.00 P 0.00 0.00 0.00 133.26 -2.77 86 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 139.16 +0.86 86 0 89 0
29OCT26 1,010.00 P 0.00 0.00 0.00 145.10 -2.69 86 0 2 0
29OCT26 1,020.00 P 0.00 0.00 0.00 151.11 -1.79 86 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 158.22 -0.23 87 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 164.50 -0.22 87 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 169.21 -0.96 86 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 176.93 -1.99 87 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 183.15 +0.86 87 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 189.38 +0.78 88 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 196.19 +2.61 88 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 203.16 +2.79 88 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 210.14 +3.08 88 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 217.11 +3.23 88 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 224.09 +1.64 88 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 231.08 +2.73 88 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 238.07 +4.11 88 0 61 0
29OCT26 1,160.00 P 0.00 0.00 0.00 245.07 +2.15 88 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 252.58 +2.23 89 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 260.25 +2.22 89 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 267.93 +4.66 89 0 15 0
29OCT26 1,200.00 P 0.00 0.00 0.00 275.60 +4.55 89 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 283.29 +4.95 89 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 290.97 +6.22 90 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 298.66 +3.89 90 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 306.36 +4.76 90 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 314.14 +3.57 90 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 322.43 +3.37 90 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 330.72 +3.04 91 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 339.01 +3.27 91 0 1 0
29OCT26 1,290.00 P 0.00 0.00 0.00 347.31 +3.65 91 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 355.61 +3.41 91 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 363.91 +5.12 91 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 372.22 +3.72 92 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 380.54 +3.54 92 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 380.55 -4.40 86 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 397.61 +4.93 92 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 397.62 -2.16 87 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 40.77 -1.38 84 0 4 0
27NOV26 720.00 P 0.00 0.00 0.00 45.08 +1.25 86 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 48.15 -0.11 86 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 51.23 +1.44 86 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 54.30 +1.52 86 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 57.38 -0.11 86 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 58.65 -1.92 84 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 61.98 -0.07 84 0 15 0
27NOV26 790.00 P 0.00 0.00 0.00 65.68 -0.06 84 0 12 0
27NOV26 800.00 P 0.00 0.00 0.00 71.51 +2.07 86 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 73.06 -0.07 84 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 76.76 -0.07 84 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 83.41 +2.88 86 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 87.59 +2.62 86 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 90.90 +2.01 86 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 95.48 +2.22 86 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 100.07 +2.25 86 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 104.65 +1.34 86 0 1 0
27NOV26 890.00 P 0.00 0.00 0.00 109.24 +2.38 86 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 116.15 +4.51 87 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 118.42 +2.09 86 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 123.02 +1.12 86 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 130.46 +0.53 87 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 136.22 -1.24 87 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 140.89 -2.11 87 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 146.51 -2.04 87 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 152.25 -1.84 87 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 158.07 -1.57 87 0 1 0
27NOV26 990.00 P 0.00 0.00 0.00 164.00 -1.19 87 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 170.02 -0.73 88 0 10 0
27NOV26 1,010.00 P 0.00 0.00 0.00 176.14 -0.23 88 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 182.34 -0.34 88 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 189.18 +0.23 88 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 195.54 +0.22 88 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 201.97 +3.63 88 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 208.31 +9.96 89 0 9 0
27NOV26 1,070.00 P 0.00 0.00 0.00 214.67 +4.30 89 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 221.02 +3.54 89 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 227.38 +3.78 89 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 233.81 +2.33 89 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 240.91 +2.69 89 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 248.00 +4.13 89 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 255.10 +3.02 89 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 262.20 +2.73 89 0 16 0
27NOV26 1,150.00 P 0.00 0.00 0.00 269.31 +2.71 89 0 16 0
27NOV26 1,160.00 P 0.00 0.00 0.00 276.41 +3.82 89 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 283.53 +2.56 90 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 290.64 +2.02 90 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 297.77 +4.01 90 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 304.93 +2.84 90 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 312.71 +1.86 90 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 320.49 +1.89 90 0 1 0
27NOV26 1,230.00 P 0.00 0.00 0.00 328.28 +2.56 90 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 328.29 -3.54 87 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 333.84 -8.48 86 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 341.41 -6.25 86 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 348.98 -8.73 86 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 356.55 -5.76 86 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 364.13 -8.15 86 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 371.73 -7.70 86 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 379.37 -6.29 86 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 387.51 -6.57 86 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 395.65 -6.35 86 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 403.79 -7.39 86 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 411.93 -7.21 86 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 420.08 -7.31 86 0 0 0
30DEC26 710.00 P 57.00 57.00 57.00 55.60 -0.64 83 7 113 0
30DEC26 720.00 P 0.00 0.00 0.00 60.49 -0.67 84 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 63.66 +1.26 84 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 66.83 +1.34 84 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 70.27 +0.83 84 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 74.18 +1.53 84 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 78.08 +1.64 84 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 81.99 +1.75 84 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 85.90 +1.86 84 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 89.81 +1.58 84 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 93.57 +0.85 84 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 97.82 +1.80 84 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 102.44 +1.28 84 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 107.23 +1.66 84 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 111.77 +1.57 84 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 116.77 +2.42 84 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 121.46 +1.56 84 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 126.46 +1.64 85 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 128.52 -1.48 83 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 138.84 +3.80 86 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 142.03 +1.68 85 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 147.49 +1.90 85 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 152.88 +0.22 85 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 157.58 -1.95 85 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 162.89 -2.42 85 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 168.76 -2.42 85 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 174.72 -2.41 85 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 180.77 -2.44 85 0 9 0
30DEC26 990.00 P 0.00 0.00 0.00 186.90 -2.41 86 0 2 0
30DEC26 1,000.00 P 200.00 200.00 200.00 193.12 -0.88 86 41 54 +41
30DEC26 1,010.00 P 0.00 0.00 0.00 199.41 -1.57 86 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 205.79 +1.00 86 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 211.74 +0.59 86 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 218.19 -0.65 86 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 225.50 +0.02 87 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 232.52 +4.89 87 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 238.97 +2.20 87 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 245.42 +1.93 87 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 251.88 +1.55 87 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 258.35 +1.06 87 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 264.83 +2.34 87 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 271.80 +2.08 88 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 278.98 +1.82 88 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 286.17 +0.62 88 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 293.36 +1.87 88 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 300.55 +2.12 88 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 307.75 +1.97 88 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 314.95 +0.12 88 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 322.15 +0.12 88 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 329.36 +1.05 88 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 336.57 +0.72 88 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 343.79 +0.31 88 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 351.05 -0.55 88 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 358.90 -0.30 89 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 366.76 +2.92 89 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 374.62 +3.01 89 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 382.49 -0.31 89 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 390.36 +3.08 89 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 398.23 +3.08 89 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 406.11 +2.86 89 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 413.99 -0.33 89 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 421.87 +2.77 89 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 429.76 +2.65 89 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 437.66 +1.56 90 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 445.56 +2.54 90 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 453.53 -0.29 90 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 90.54 +0.63 81 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 94.65 +0.62 81 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 98.76 +0.62 81 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 102.88 +0.63 81 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 107.00 +0.63 81 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 111.12 +0.63 81 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 115.25 +0.63 81 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 119.40 +0.64 81 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 124.15 +0.78 81 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 129.04 +0.77 81 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 133.94 +0.78 81 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 138.84 +0.78 81 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 143.74 +0.79 81 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 148.64 +0.79 81 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 153.55 +0.79 81 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 158.46 +0.79 81 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 163.38 +0.80 81 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 168.31 +0.81 81 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 173.44 +0.94 81 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 183.00 +2.18 83 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 188.34 +1.75 83 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 190.49 +0.95 81 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 200.59 +3.81 83 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 205.80 -1.14 83 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 210.16 -2.64 82 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 216.28 -2.38 83 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 222.46 -2.07 83 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 228.67 -1.73 83 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 235.06 -1.22 83 0 0 0
30MAR27 1,000.00 P 246.90 246.90 246.90 241.46 -0.71 83 15 20 +15
30MAR27 1,010.00 P 252.00 252.00 250.00 247.93 -0.22 84 95 95 +95
30MAR27 1,020.00 P 0.00 0.00 0.00 254.45 +0.76 84 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 260.88 +0.67 84 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 269.22 +6.31 84 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 275.86 +1.17 84 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 281.44 +2.40 84 0 86 0
30MAR27 1,070.00 P 0.00 0.00 0.00 288.24 +3.90 84 0 86 0
30MAR27 1,080.00 P 0.00 0.00 0.00 295.80 +2.71 84 0 16 0
30MAR27 1,090.00 P 0.00 0.00 0.00 302.45 +2.84 84 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 309.11 +1.31 84 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 315.78 +1.94 84 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 322.45 +1.33 85 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 329.13 +1.20 85 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 335.83 +4.40 85 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 343.00 +1.34 85 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 350.36 +1.34 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 357.73 +1.35 85 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 365.10 +1.35 85 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 372.47 +1.35 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 379.84 +1.35 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 387.22 +2.19 85 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 387.23 -6.01 83 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 390.27 -9.10 81 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 397.44 -10.56 81 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 404.62 -10.78 81 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 411.81 -8.61 81 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 419.00 -11.19 81 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 426.20 -11.40 81 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 446.41 +1.38 86 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 446.42 -6.09 83 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 448.57 -11.95 81 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 456.36 -12.17 81 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 464.14 -4.40 81 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 471.93 -11.89 81 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 479.72 -12.87 81 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 487.51 -12.49 81 0 0 0
29JUN27 710.00 P 127.80 127.80 127.80 117.25 -0.53 80 1 16 +1
29JUN27 720.00 P 122.46 122.46 122.46 121.52 -0.55 80 1 1 +1
29JUN27 730.00 P 0.00 0.00 0.00 125.81 -0.55 80 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 130.11 -0.55 80 0 0 0
29JUN27 750.00 P 136.86 136.86 136.86 134.44 -0.56 80 1 1 +1
29JUN27 760.00 P 0.00 0.00 0.00 139.47 -0.54 80 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 144.52 -0.54 80 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 149.57 -0.55 80 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 154.63 -0.55 80 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 159.68 -0.56 80 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 164.74 -0.57 80 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 169.81 -0.57 80 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 174.87 -0.58 80 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 179.94 -0.59 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 185.03 -0.59 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 190.12 -0.59 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 195.30 -0.55 80 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 201.13 -0.53 80 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 206.96 -0.54 80 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 212.80 -0.54 80 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 218.63 -0.55 80 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 224.47 -0.55 80 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 230.31 -0.56 80 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 240.50 -3.32 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 246.22 -3.63 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 252.44 -3.44 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 258.79 -3.13 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 265.15 -2.82 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 271.51 -2.51 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 278.05 -2.04 82 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 284.59 -1.66 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 291.13 -1.91 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 297.68 -2.14 82 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 305.89 -0.72 82 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 311.71 +2.77 82 0 0 0
29JUN27 1,060.00 P 319.18 319.18 319.18 311.72 -7.46 80 1 1 0
29JUN27 1,070.00 P 0.00 0.00 0.00 316.96 -2.23 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 323.55 -0.50 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 330.15 -0.50 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 336.76 -0.50 80 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 343.36 -0.52 80 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 349.97 -0.52 80 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 356.59 -0.52 80 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 363.22 -0.52 80 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 369.86 -0.52 80 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 376.51 -0.52 80 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 383.36 -0.37 80 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 390.63 -0.35 80 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 397.91 -12.30 80 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 405.18 -12.52 80 0 20 0
29JUN27 1,210.00 P 0.00 0.00 0.00 412.46 -5.25 80 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 419.74 -0.36 80 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 427.02 -0.37 80 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 434.30 -0.38 80 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 441.59 -0.38 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 448.88 -0.38 80 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 456.18 -0.39 80 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 463.48 -0.39 80 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 470.79 -0.39 80 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 478.10 -0.40 80 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 485.42 -0.39 80 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 492.75 -0.39 80 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 515.08 +14.60 84 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 522.65 +0.65 84 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 522.66 -7.84 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 538.24 +7.73 84 0 0 0
TOTAL PUT 527 10,864 +261
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$ 37.040
28AUG26 11.50 C 0.00 0.00 0.00 25.54 -1.47 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 25.10 -1.35 573 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 24.54 -1.46 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 24.04 -1.48 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 23.54 -1.40 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 23.04 -1.40 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 22.54 -1.45 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 22.04 -1.40 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 21.54 -1.40 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 21.04 -1.50 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 20.54 -1.50 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 20.08 -1.43 381 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 19.54 -1.53 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 19.08 -1.38 355 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 18.57 -1.46 328 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 18.04 -1.55 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 17.57 -1.47 304 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 17.08 -1.38 306 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 16.05 -1.41 226 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 15.05 -1.41 208 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.09 -1.48 251 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.09 -1.43 231 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.05 -1.41 158 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.05 -1.41 142 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 10.05 -1.44 127 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 9.08 -1.37 151 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 8.11 -1.38 149 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 7.05 -1.40 86 0 687 0
28AUG26 31.00 C 0.00 0.00 0.00 6.05 -1.44 73 0 364 0
28AUG26 32.00 C 6.66 6.66 6.66 5.10 -1.35 94 3 168 0
28AUG26 33.00 C 0.00 0.00 0.00 4.05 -1.40 48 0 597 0
28AUG26 34.00 C 2.97 2.97 2.94 3.08 -1.38 55 8 924 -1
28AUG26 35.00 C 3.50 3.50 2.00 2.11 -1.39 46 25 619 -15
28AUG26 36.00 C 2.16 2.16 1.41 1.31 -1.34 49 61 1,606 -55
28AUG26 37.00 C 1.10 1.10 0.68 0.72 -1.06 51 14 962 -10
28AUG26 38.00 C 0.77 0.77 0.35 0.34 -0.83 52 79 709 -4
28AUG26 39.00 C 0.53 0.53 0.14 0.14 -0.52 53 476 1,058 +241
28AUG26 40.00 C 0.33 0.33 0.06 0.05 -0.30 54 71 1,246 -11
28AUG26 41.00 C 0.12 0.12 0.05 0.02 -0.15 57 57 1,524 -11
28AUG26 42.00 C 0.03 0.03 0.02 0.01 -0.06 62 107 3,337 -60
28AUG26 43.00 C 0.03 0.03 0.01 0.01 -0.02 71 90 818 -53
28AUG26 44.00 C 0.02 0.02 0.02 0.01 0.00 81 45 553 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 457 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 99 0 171 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 124 0 70 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 150 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 8.56 -1.39 0 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 8.11 -1.44 78 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 7.57 -1.48 55 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 7.07 -1.39 51 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 6.57 -1.50 47 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 6.08 -1.41 49 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 5.59 -1.50 49 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 5.10 -1.54 48 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 4.62 -1.52 47 0 0 0
04SEP26 33.00 C 4.08 4.08 4.08 4.16 -1.37 48 5 5 +5
04SEP26 33.50 C 0.00 0.00 0.00 3.59 -1.47 32 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 3.17 -1.43 39 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 2.77 -1.38 42 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 2.39 -1.44 44 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 2.04 -1.31 45 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 1.72 -1.14 45 0 5 0
04SEP26 36.50 C 1.35 1.35 1.35 1.43 -1.12 46 1 1 +1
04SEP26 37.00 C 0.00 0.00 0.00 1.17 -0.98 46 0 0 0
04SEP26 37.50 C 1.34 1.34 1.34 0.95 -0.90 46 18 22 +18
04SEP26 38.00 C 1.11 1.11 0.79 0.76 -0.82 47 22 20 +20
04SEP26 38.50 C 1.16 1.16 1.16 0.60 -0.78 47 15 2 -15
04SEP26 39.00 C 0.50 0.50 0.50 0.48 -0.63 48 1 26 +1
04SEP26 39.50 C 0.46 0.46 0.46 0.37 -0.55 48 15 15 +15
04SEP26 40.00 C 0.82 0.82 0.34 0.29 -0.46 48 506 282 +247
04SEP26 40.50 C 0.36 0.36 0.36 0.21 -0.43 48 15 20 +15
04SEP26 41.00 C 0.29 0.29 0.19 0.16 -0.35 48 17 18 +15
04SEP26 41.50 C 0.00 0.00 0.00 0.11 -0.31 48 0 2 -2
04SEP26 42.00 C 0.23 0.23 0.23 0.08 -0.25 48 1 3 +1
04SEP26 42.50 C 0.00 0.00 0.00 0.06 -0.20 48 0 0 0
04SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.16 48 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.03 -0.12 49 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.10 48 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.01 -0.08 46 0 0 0
04SEP26 45.00 C 0.03 0.03 0.03 0.01 -0.06 49 6 6 +6
04SEP26 45.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
04SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
04SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
04SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 25.57 -1.44 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 25.10 -1.44 152 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 24.56 -1.48 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 24.08 -1.46 114 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 23.58 -1.46 106 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 23.08 -1.39 94 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 22.58 -1.42 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 22.08 -1.47 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 21.58 -1.47 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.07 -1.49 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.59 -1.47 90 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.09 -1.50 83 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.59 -1.48 74 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.09 -1.48 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.59 -1.47 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.08 -1.51 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.58 -1.49 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.10 -1.38 70 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 16.10 -1.47 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.10 -1.40 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.11 -1.46 57 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.10 -1.49 0 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 12.05 -1.58 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 11.05 -1.47 0 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 10.07 -1.57 0 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 9.16 -1.33 46 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 8.11 -1.51 0 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 7.17 -1.42 36 0 1,001 0
29SEP26 31.00 C 0.00 0.00 0.00 6.37 -1.43 46 0 505 0
29SEP26 32.00 C 0.00 0.00 0.00 5.43 -1.39 42 0 527 0
29SEP26 33.00 C 4.77 4.77 4.77 4.60 -1.21 42 5 639 -3
29SEP26 34.00 C 0.00 0.00 0.00 3.86 -1.34 43 0 654 0
29SEP26 35.00 C 3.67 3.67 3.67 3.22 -1.15 44 3 1,214 -3
29SEP26 36.00 C 3.68 3.68 2.68 2.64 -1.19 44 18 891 -15
29SEP26 37.00 C 2.61 2.61 2.10 2.13 -1.00 45 32 1,285 +1
29SEP26 38.00 C 2.02 2.02 1.74 1.76 -0.80 46 15 652 +7
29SEP26 39.00 C 1.67 1.69 1.37 1.42 -0.73 47 42 355 +24
29SEP26 40.00 C 1.78 1.78 1.11 1.11 -0.64 47 120 630 +70
29SEP26 41.00 C 1.26 1.26 0.91 0.85 -0.58 47 63 1,191 +36
29SEP26 42.00 C 0.74 0.74 0.70 0.64 -0.48 47 3 259 -2
29SEP26 43.00 C 0.58 0.58 0.55 0.48 -0.41 47 13 1,043 +11
29SEP26 44.00 C 0.48 0.48 0.48 0.35 -0.34 46 25 626 +1
29SEP26 45.00 C 0.52 0.53 0.38 0.26 -0.27 47 36 688 +36
29SEP26 46.00 C 0.29 0.31 0.29 0.19 -0.22 47 17 1,655 -14
29SEP26 47.00 C 0.00 0.00 0.00 0.14 -0.17 47 0 346 0
29SEP26 48.00 C 0.19 0.19 0.19 0.10 -0.13 47 1 350 -1
29SEP26 49.00 C 0.15 0.15 0.15 0.07 -0.10 47 16 259 +16
29SEP26 50.00 C 0.12 0.12 0.12 0.05 -0.08 47 16 626 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.04 47 0 102 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 197 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 76 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 159 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 233 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 25.60 -1.47 74 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 25.10 -1.48 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 24.61 -1.47 90 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 24.11 -1.48 81 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 23.61 -1.46 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 23.11 -1.47 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 22.62 -1.38 77 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 22.12 -1.48 69 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 21.62 -1.48 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 21.12 -1.46 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 20.63 -1.47 67 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 20.13 -1.47 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 19.59 -1.48 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 19.13 -1.49 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 18.64 -1.47 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 18.14 -1.47 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 17.64 -1.49 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 17.15 -1.47 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 16.15 -1.47 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.10 -1.56 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.11 -1.54 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.10 -1.60 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.11 -1.60 0 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 11.13 -1.47 0 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 10.22 -1.42 37 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 9.30 -1.59 40 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 8.50 -1.28 46 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 7.54 -1.54 42 0 139 0
29OCT26 31.00 C 0.00 0.00 0.00 6.85 -1.36 47 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 6.08 -1.24 47 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 5.37 -1.15 47 0 821 0
29OCT26 34.00 C 0.00 0.00 0.00 4.57 -1.23 44 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 4.08 -1.00 46 0 80 0
29OCT26 36.00 C 0.00 0.00 0.00 3.50 -0.98 46 0 103 0
29OCT26 37.00 C 3.02 3.03 3.02 3.03 -0.85 46 37 401 +37
29OCT26 38.00 C 2.54 2.54 2.54 2.55 -0.85 46 16 82 +16
29OCT26 39.00 C 2.46 2.46 2.23 2.23 -0.73 47 5 254 +2
29OCT26 40.00 C 2.16 2.16 1.91 1.91 -0.65 47 4 151 +4
29OCT26 41.00 C 1.57 1.64 1.57 1.61 -0.57 47 7 513 0
29OCT26 42.00 C 0.00 0.00 0.00 1.34 -0.55 47 0 62 0
29OCT26 43.00 C 0.00 0.00 0.00 1.12 -0.50 47 0 190 0
29OCT26 44.00 C 1.16 1.16 1.00 0.92 -0.44 47 3 112 0
29OCT26 45.00 C 0.00 0.00 0.00 0.76 -0.39 47 0 54 0
29OCT26 46.00 C 0.00 0.00 0.00 0.62 -0.34 47 0 146 0
29OCT26 47.00 C 0.00 0.00 0.00 0.51 -0.29 47 0 25 0
29OCT26 48.00 C 0.62 0.62 0.62 0.41 -0.25 47 1 253 +1
29OCT26 49.00 C 0.00 0.00 0.00 0.33 -0.22 47 0 387 0
29OCT26 50.00 C 0.00 0.00 0.00 0.27 -0.18 47 0 162 0
29OCT26 52.50 C 0.00 0.00 0.00 0.15 -0.12 47 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.09 -0.07 47 0 100 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 -0.05 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 25.63 -1.46 78 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 25.13 -1.47 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 24.63 -1.47 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 24.14 -1.46 67 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 23.64 -1.46 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 23.15 -1.47 67 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 22.65 -1.47 57 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 22.15 -1.47 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 21.66 -1.47 59 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 21.12 -1.52 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 20.63 -1.51 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 20.13 -1.51 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 19.59 -1.55 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 19.13 -1.49 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 18.64 -1.52 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 18.14 -1.53 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 17.64 -1.53 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 17.15 -1.55 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 16.15 -1.47 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 15.16 -1.58 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 14.30 -1.45 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.23 -1.64 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.28 -1.60 39 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.36 -1.56 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.45 -1.55 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.58 -1.39 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.74 -1.44 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.97 -1.29 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.14 -1.30 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.60 -1.07 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.93 -0.96 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.14 -1.12 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.59 -1.12 45 0 1 0
27NOV26 36.00 C 0.00 0.00 0.00 4.22 -0.87 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.65 -0.91 46 0 29 0
27NOV26 38.00 C 0.00 0.00 0.00 3.23 -0.84 47 0 37 0
27NOV26 39.00 C 2.91 2.91 2.91 2.91 -0.72 48 1 32 0
27NOV26 40.00 C 2.57 2.57 2.57 2.57 -0.67 48 1 12 0
27NOV26 41.00 C 2.23 2.30 2.23 2.26 -0.62 48 8 509 +7
27NOV26 42.00 C 2.01 2.01 2.01 1.97 -0.59 48 1 17 0
27NOV26 43.00 C 0.00 0.00 0.00 1.70 -0.54 48 0 12 0
27NOV26 44.00 C 1.50 1.50 1.50 1.47 -0.49 48 7 30 0
27NOV26 45.00 C 0.00 0.00 0.00 1.27 -0.44 48 0 32 0
27NOV26 46.00 C 0.00 0.00 0.00 1.09 -0.40 48 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.94 -0.35 48 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.80 -0.32 48 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.69 -0.28 48 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.59 -0.24 48 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.39 -0.18 48 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.26 -0.13 48 0 3 0
27NOV26 57.50 C 0.00 0.00 0.00 0.17 -0.09 48 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 -0.06 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.05 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 25.68 -1.41 81 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 25.13 -1.47 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 24.63 -1.47 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 24.14 -1.46 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 23.71 -1.39 74 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 23.15 -1.47 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 22.65 -1.47 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 22.15 -1.47 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 21.66 -1.47 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 21.12 -1.52 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 20.63 -1.51 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 20.14 -1.50 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 19.63 -1.51 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 19.18 -1.45 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 18.67 -1.49 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 18.19 -1.48 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 17.70 -1.47 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 17.22 -1.48 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.21 -1.50 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.26 -1.57 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.30 -1.47 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.36 -1.51 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.61 -1.37 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 11.64 -1.36 45 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.79 -1.38 46 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 9.96 -1.39 46 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 9.18 -1.21 46 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 8.37 -1.24 45 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 7.65 -1.21 45 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 7.10 -1.03 47 0 648 0
30DEC26 33.00 C 0.00 0.00 0.00 6.46 -0.97 47 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 5.88 -0.99 47 0 483 0
30DEC26 35.00 C 0.00 0.00 0.00 5.22 -1.03 46 0 535 0
30DEC26 36.00 C 5.15 5.15 4.65 4.73 -0.95 46 7 1,481 +1
30DEC26 37.00 C 0.00 0.00 0.00 4.25 -0.92 46 0 425 0
30DEC26 38.00 C 4.00 4.00 3.86 3.88 -0.77 47 3 433 +2
30DEC26 39.00 C 3.49 3.49 3.49 3.48 -0.79 47 1 237 +1
30DEC26 40.00 C 0.00 0.00 0.00 3.14 -0.73 47 0 470 0
30DEC26 41.00 C 2.91 2.91 2.83 2.85 -0.66 48 45 255 +44
30DEC26 42.00 C 2.83 2.83 2.55 2.52 -0.65 48 2 921 -1
30DEC26 43.00 C 0.00 0.00 0.00 2.28 -0.56 48 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 2.03 -0.51 48 0 477 0
30DEC26 45.00 C 0.00 0.00 0.00 1.80 -0.47 48 0 1,093 0
30DEC26 46.00 C 0.00 0.00 0.00 1.59 -0.43 48 0 353 0
30DEC26 47.00 C 1.86 1.86 1.52 1.41 -0.39 48 8 478 +1
30DEC26 48.00 C 0.00 0.00 0.00 1.24 -0.36 48 0 143 0
30DEC26 49.00 C 0.00 0.00 0.00 1.10 -0.32 48 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.97 -0.29 48 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.70 -0.23 48 0 55 0
30DEC26 55.00 C 0.76 0.76 0.76 0.51 -0.17 48 1 196 +1
30DEC26 57.50 C 0.50 0.50 0.50 0.36 -0.14 47 20 62 +9
30DEC26 60.00 C 0.43 0.43 0.43 0.26 -0.10 47 5 202 +5
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.08 47 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.06 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.05 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 25.76 -1.37 62 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 25.28 -1.43 63 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 24.75 -1.46 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 24.30 -1.39 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 23.80 -1.41 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 23.31 -1.41 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 22.85 -1.42 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 22.34 -1.41 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 21.83 -1.46 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 21.41 -1.36 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 20.91 -1.40 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 20.45 -1.40 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 19.96 -1.42 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 19.50 -1.39 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 18.87 -1.54 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 18.42 -1.47 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 17.94 -1.48 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 17.46 -1.48 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.56 -1.45 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.65 -1.44 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.83 -1.34 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.97 -1.32 46 0 20 0
30MAR27 25.00 C 0.00 0.00 0.00 13.10 -1.34 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.32 -1.28 46 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 11.47 -1.32 44 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 10.78 -1.24 45 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 10.06 -1.68 45 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 9.38 -1.17 45 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 8.73 -1.12 45 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 8.12 -1.07 46 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 7.54 -1.13 46 0 273 0
30MAR27 34.00 C 7.12 7.12 7.12 7.02 -1.06 46 1 273 -1
30MAR27 35.00 C 0.00 0.00 0.00 6.47 -0.99 46 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 6.01 -0.94 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 5.58 -0.89 46 0 90 0
30MAR27 38.00 C 0.00 0.00 0.00 5.17 -0.89 46 0 61 0
30MAR27 39.00 C 0.00 0.00 0.00 4.80 -0.93 47 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 4.45 -0.91 47 0 121 0
30MAR27 41.00 C 0.00 0.00 0.00 4.12 -0.74 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.82 -0.70 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 3.55 -0.66 47 0 50 0
30MAR27 44.00 C 3.91 3.91 3.91 3.28 -0.65 47 15 41 +15
30MAR27 45.00 C 3.12 3.12 3.12 3.02 -0.64 47 1 18 -1
30MAR27 46.00 C 0.00 0.00 0.00 2.77 -0.65 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.55 -0.70 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 2.27 -0.74 47 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 2.08 -0.62 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.97 -0.60 47 0 332 0
30MAR27 52.50 C 0.00 0.00 0.00 1.54 -0.51 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.24 -0.44 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 1.02 -0.35 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.79 -0.37 46 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.64 -0.28 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.51 -0.24 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 -0.21 47 0 0 0
30MAR27 70.00 C 0.55 0.55 0.55 0.34 -0.17 47 2 3 +2
30MAR27 72.50 C 0.00 0.00 0.00 0.27 -0.15 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.21 -0.13 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 -0.11 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 -0.09 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.11 -0.08 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.09 -0.06 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.07 -0.06 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 -0.04 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 25.81 -1.53 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 25.32 -1.55 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 24.83 -1.56 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 24.35 -1.54 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 23.86 -1.56 46 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 23.38 -1.40 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 22.90 -1.40 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 22.42 -1.57 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 21.94 -1.52 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 21.47 -1.39 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 21.00 -1.38 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 20.53 -1.38 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 20.06 -1.67 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 19.58 -1.60 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 19.13 -1.60 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 18.68 -1.44 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 18.22 -1.54 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 17.77 -1.42 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 16.97 -1.35 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.03 -1.39 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.25 -1.31 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.45 -1.35 47 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 13.63 -1.38 46 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 12.86 -1.28 46 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.18 -1.20 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 11.50 -1.26 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 10.82 -1.23 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 10.18 -1.20 47 0 18 0
29JUN27 31.00 C 9.53 9.53 9.53 9.56 -1.10 46 2 79 0
29JUN27 32.00 C 0.00 0.00 0.00 8.99 -1.15 46 0 18 0
29JUN27 33.00 C 0.00 0.00 0.00 8.47 -1.00 47 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 7.94 -1.07 47 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 7.44 -1.05 46 0 26 0
29JUN27 36.00 C 6.99 6.99 6.99 6.87 -1.14 46 1 22 +1
29JUN27 37.00 C 6.54 6.54 6.54 6.59 -0.92 47 2 16 +1
29JUN27 38.00 C 0.00 0.00 0.00 6.20 -0.89 47 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 5.83 -0.89 47 0 23 0
29JUN27 40.00 C 0.00 0.00 0.00 5.49 -0.85 48 0 57 0
29JUN27 41.00 C 0.00 0.00 0.00 5.16 -0.76 48 0 155 0
29JUN27 42.00 C 4.97 4.97 4.97 4.86 -0.78 48 105 146 +105
29JUN27 43.00 C 0.00 0.00 0.00 4.57 -0.71 48 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 4.29 -0.70 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 4.02 -0.64 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.76 -0.62 48 0 5 0
29JUN27 47.00 C 0.00 0.00 0.00 3.50 -0.62 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 3.28 -0.58 48 0 5 0
29JUN27 49.00 C 0.00 0.00 0.00 2.99 -0.61 47 0 8 0
29JUN27 50.00 C 3.00 3.00 3.00 2.88 -0.51 48 5 41 +5
29JUN27 52.50 C 0.00 0.00 0.00 2.35 -0.54 47 0 10 0
29JUN27 55.00 C 2.27 2.27 2.27 1.99 -0.46 47 5 30 0
29JUN27 57.50 C 0.00 0.00 0.00 1.68 -0.41 47 0 2 0
29JUN27 60.00 C 2.05 2.05 1.80 1.42 -0.35 47 30 58 -4
29JUN27 62.50 C 0.00 0.00 0.00 1.19 -0.32 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.05 -0.23 47 0 60 0
29JUN27 67.50 C 1.38 1.38 1.38 0.87 -0.23 47 22 22 +22
29JUN27 70.00 C 0.00 0.00 0.00 0.73 -0.19 47 0 20 0
29JUN27 72.50 C 0.00 0.00 0.00 0.61 -0.19 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.53 -0.14 47 0 10 0
29JUN27 77.50 C 0.00 0.00 0.00 0.45 -0.12 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.38 -0.11 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.33 -0.08 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.28 -0.08 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.23 -0.08 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.20 -0.06 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.17 -0.05 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
TOTAL CALL 2,457 61,061 +787
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 466 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 285 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 274 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 264 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 245 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 226 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 208 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1,511 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 174 0 372 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 159 0 436 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 819 0
28AUG26 28.00 P 0.01 0.01 0.01 0.01 0.00 129 20 910 -20
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,365 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,266 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,923 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 952 0
28AUG26 33.00 P 0.02 0.03 0.02 0.01 0.00 59 19 1,468 -1
28AUG26 34.00 P 0.05 0.06 0.04 0.03 +0.01 54 62 1,399 -49
28AUG26 35.00 P 0.16 0.18 0.14 0.11 +0.06 54 19 997 -2
28AUG26 36.00 P 0.22 0.40 0.21 0.31 +0.16 54 64 1,222 +47
28AUG26 37.00 P 0.30 0.83 0.30 0.72 +0.37 55 185 728 +13
28AUG26 38.00 P 0.85 1.48 0.85 1.34 +0.66 56 7 804 0
28AUG26 39.00 P 0.00 0.00 0.00 2.15 +0.91 60 0 386 0
28AUG26 40.00 P 0.00 0.00 0.00 3.04 +1.09 62 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 4.09 +1.37 85 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.96 +1.34 0 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 5.96 +1.38 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.05 +1.49 118 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.05 +1.49 129 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.06 +1.50 143 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.04 +1.48 148 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.06 +1.50 165 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.04 +1.48 169 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.06 +1.48 186 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.73 +1.67 252 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.06 +1.45 231 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.56 +1.50 252 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 23.07 +1.51 275 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.46 +1.40 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.96 +1.27 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.46 +1.40 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.96 +1.38 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 35.52 +1.46 333 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 38.05 +1.49 364 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 40.65 +1.59 420 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 43.03 +1.47 380 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 45.46 +1.40 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 48.04 +1.48 411 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 50.46 +1.40 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 52.96 +1.40 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 55.46 +1.40 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 57.96 +1.40 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 60.46 +1.40 0 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
04SEP26 31.50 P 0.05 0.05 0.05 0.02 0.00 48 5 5 +5
04SEP26 32.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 1 0
04SEP26 32.50 P 0.09 0.09 0.09 0.06 +0.02 48 8 11 +8
04SEP26 33.00 P 0.12 0.13 0.12 0.09 +0.03 48 20 20 +20
04SEP26 33.50 P 0.12 0.13 0.12 0.14 +0.05 48 60 60 +60
04SEP26 34.00 P 0.26 0.26 0.23 0.21 +0.08 48 2 2 +2
04SEP26 34.50 P 0.00 0.00 0.00 0.29 +0.11 48 0 15 0
04SEP26 35.00 P 0.30 0.46 0.30 0.41 +0.17 48 7 23 +7
04SEP26 35.50 P 0.35 0.63 0.35 0.55 +0.22 48 8 6 +6
04SEP26 36.00 P 0.56 0.73 0.56 0.72 +0.28 48 41 23 +1
04SEP26 36.50 P 0.66 1.01 0.66 0.93 +0.36 49 24 26 +24
04SEP26 37.00 P 0.88 1.19 0.88 1.17 +0.45 49 8 25 +8
04SEP26 37.50 P 0.00 0.00 0.00 1.46 +0.55 49 0 15 0
04SEP26 38.00 P 0.00 0.00 0.00 1.77 +0.64 50 0 4 0
04SEP26 38.50 P 1.30 2.00 1.30 2.11 +0.72 50 15 41 +5
04SEP26 39.00 P 2.15 2.15 2.15 2.46 +0.78 50 1 10 -1
04SEP26 39.50 P 0.00 0.00 0.00 2.88 +0.91 52 0 15 0
04SEP26 40.00 P 0.00 0.00 0.00 3.31 +1.04 53 0 2 0
04SEP26 40.50 P 0.00 0.00 0.00 3.75 +1.13 55 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 4.21 +1.19 57 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 4.55 +1.12 48 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 5.02 +1.16 48 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 5.50 +1.22 48 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 5.98 +1.24 47 0 0 0
04SEP26 43.50 P 0.00 0.00 0.00 6.66 +1.32 74 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 7.17 +1.52 79 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 7.69 +1.39 84 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 8.05 +1.45 73 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 8.66 +1.57 89 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 9.17 +1.58 93 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 9.67 +1.60 97 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 10.16 +1.57 99 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 10.68 +1.62 104 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 11.18 +1.58 107 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 11.66 +1.60 108 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,107 0
29SEP26 25.00 P 0.04 0.04 0.04 0.01 0.00 51 5 883 -5
29SEP26 26.00 P 0.04 0.04 0.04 0.01 0.00 46 20 402 0
29SEP26 27.00 P 0.06 0.06 0.06 0.03 +0.01 48 7 2,006 +7
29SEP26 28.00 P 0.08 0.09 0.08 0.05 +0.01 47 7 929 +7
29SEP26 29.00 P 0.13 0.13 0.12 0.09 +0.02 47 21 2,446 +1
29SEP26 30.00 P 0.13 0.19 0.13 0.15 +0.04 46 54 2,422 +24
29SEP26 31.00 P 0.29 0.29 0.28 0.25 +0.06 46 18 3,348 -2
29SEP26 32.00 P 0.32 0.44 0.32 0.40 +0.12 47 136 4,642 +123
29SEP26 33.00 P 0.42 0.64 0.42 0.60 +0.18 47 76 3,153 +29
29SEP26 34.00 P 0.74 0.90 0.73 0.87 +0.25 47 18 3,156 +14
29SEP26 35.00 P 1.20 1.27 1.18 1.21 +0.34 47 115 1,627 +54
29SEP26 36.00 P 1.27 1.68 1.27 1.63 +0.45 47 53 2,081 +4
29SEP26 37.00 P 1.85 2.20 1.84 2.12 +0.56 47 58 1,932 -1
29SEP26 38.00 P 0.00 0.00 0.00 2.70 +0.68 48 0 321 0
29SEP26 39.00 P 2.93 2.93 2.93 3.33 +0.74 48 15 265 +15
29SEP26 40.00 P 0.00 0.00 0.00 4.01 +0.81 48 0 414 0
29SEP26 41.00 P 0.00 0.00 0.00 4.83 +1.05 50 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 5.66 +1.11 51 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 6.53 +1.13 52 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 7.43 +1.21 54 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.36 +1.33 56 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.20 +1.41 53 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.31 +1.61 62 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 11.18 +1.48 60 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 12.11 +1.47 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.06 +1.45 59 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.73 +1.63 78 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.06 +1.45 73 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.58 +1.52 82 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.07 +1.51 87 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.60 +1.54 96 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.00 +1.31 90 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.59 +1.53 106 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.08 +1.50 110 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.55 +1.49 112 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.08 +1.52 120 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.74 +1.68 138 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.05 +1.49 125 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.60 +1.54 135 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.09 +1.53 138 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.61 +1.55 144 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.11 +1.55 148 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.54 +1.48 143 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.04 +1.48 146 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.56 +1.50 153 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 23.00 P 0.05 0.05 0.05 0.01 0.00 45 30 248 +17
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 192 0
29OCT26 26.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 230 0
29OCT26 27.00 P 0.16 0.18 0.16 0.14 +0.03 47 13 231 0
29OCT26 28.00 P 0.25 0.25 0.25 0.22 +0.05 47 3 414 0
29OCT26 29.00 P 0.00 0.00 0.00 0.33 +0.08 47 0 275 0
29OCT26 30.00 P 0.45 0.45 0.45 0.48 +0.14 47 1 2,242 0
29OCT26 31.00 P 0.67 0.67 0.64 0.64 +0.15 46 7 335 +3
29OCT26 32.00 P 0.87 0.87 0.87 0.89 +0.22 47 3 443 -3
29OCT26 33.00 P 1.14 1.16 1.14 1.16 +0.27 47 6 719 0
29OCT26 34.00 P 1.45 1.45 1.45 1.50 +0.36 47 1 313 +1
29OCT26 35.00 P 1.65 1.86 1.65 1.86 +0.39 46 54 381 +54
29OCT26 36.00 P 2.32 2.32 2.32 2.32 +0.48 46 2 130 +2
29OCT26 37.00 P 2.39 2.83 2.39 2.83 +0.58 47 56 265 +15
29OCT26 38.00 P 0.00 0.00 0.00 3.43 +0.67 47 0 135 0
29OCT26 39.00 P 4.03 4.03 4.03 4.08 +0.74 48 20 86 0
29OCT26 40.00 P 0.00 0.00 0.00 4.68 +0.77 47 0 46 0
29OCT26 41.00 P 0.00 0.00 0.00 5.51 +0.96 49 0 17 0
29OCT26 42.00 P 0.00 0.00 0.00 6.27 +1.02 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.07 +1.10 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.85 +0.95 50 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 8.70 +1.19 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.61 +1.31 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.55 +1.33 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.37 +1.26 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.33 +1.32 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.32 +1.29 56 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.73 +1.43 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.16 +1.54 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.64 +1.58 66 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.14 +1.58 71 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.64 +1.58 76 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.14 +1.45 80 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.64 +1.58 84 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.14 +1.56 88 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.64 +1.58 92 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.14 +1.58 96 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.74 +1.68 105 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.14 +1.58 103 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 45.64 +1.58 107 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 48.14 +1.58 110 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 50.64 +1.58 113 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 53.13 +1.57 115 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 55.64 +1.58 119 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 58.14 +1.58 121 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 60.64 +1.58 124 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 21.00 P 0.05 0.06 0.05 0.02 +0.01 47 24 24 +24
27NOV26 22.00 P 0.07 0.08 0.07 0.04 +0.01 48 16 16 +16
27NOV26 23.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.10 +0.03 48 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.15 +0.04 47 0 33 0
27NOV26 26.00 P 0.00 0.00 0.00 0.23 +0.06 48 0 10 0
27NOV26 27.00 P 0.00 0.00 0.00 0.33 +0.08 48 0 177 0
27NOV26 28.00 P 0.46 0.46 0.45 0.46 +0.11 48 4 228 +2
27NOV26 29.00 P 0.51 0.60 0.51 0.62 +0.15 48 2 97 +1
27NOV26 30.00 P 0.74 0.74 0.74 0.81 +0.20 47 5 146 +5
27NOV26 31.00 P 0.85 1.04 0.85 1.03 +0.23 47 61 366 +21
27NOV26 32.00 P 1.34 1.34 1.34 1.33 +0.30 47 26 597 +26
27NOV26 33.00 P 1.48 1.48 1.48 1.66 +0.37 47 2 131 0
27NOV26 34.00 P 1.96 1.96 1.96 2.05 +0.44 48 1 174 0
27NOV26 35.00 P 2.43 2.43 2.43 2.43 +0.48 47 1 912 +1
27NOV26 36.00 P 2.92 2.92 2.92 2.92 +0.50 47 1 82 +1
27NOV26 37.00 P 3.47 3.47 3.47 3.47 +0.64 48 1 36 +1
27NOV26 38.00 P 4.07 4.07 4.07 4.07 +0.73 48 15 70 0
27NOV26 39.00 P 4.08 4.08 4.08 4.70 +0.80 49 15 51 +15
27NOV26 40.00 P 5.36 5.36 5.36 5.36 +0.78 49 30 30 +30
27NOV26 41.00 P 0.00 0.00 0.00 6.06 +0.92 50 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 6.81 +0.98 50 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 7.54 +0.94 50 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 8.33 +0.97 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.13 +0.98 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.96 +1.25 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.91 +1.28 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.78 +1.30 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.68 +1.34 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.53 +1.25 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.81 +1.33 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.26 +1.46 57 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.68 +1.35 59 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.15 +1.54 62 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.65 +1.46 66 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 28.14 +1.45 69 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.64 +1.58 73 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.14 +1.56 76 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.64 +1.46 79 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 38.14 +1.55 83 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 40.74 +1.56 90 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 43.14 +1.46 89 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 45.64 +1.43 91 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 48.14 +1.58 94 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 50.64 +1.58 97 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 53.13 +1.45 99 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 55.64 +1.45 102 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 58.14 +1.45 104 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 60.64 +1.58 107 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.21 +0.06 48 0 256 0
30DEC26 25.00 P 0.00 0.00 0.00 0.29 +0.07 47 0 1,664 0
30DEC26 26.00 P 0.42 0.42 0.42 0.39 +0.08 47 18 706 -9
30DEC26 27.00 P 0.49 0.51 0.49 0.52 +0.11 47 11 827 +1
30DEC26 28.00 P 0.68 0.69 0.68 0.71 +0.17 47 19 601 +19
30DEC26 29.00 P 0.00 0.00 0.00 0.90 +0.20 47 0 903 0
30DEC26 30.00 P 1.01 1.10 1.01 1.12 +0.22 47 79 4,811 +29
30DEC26 31.00 P 0.00 0.00 0.00 1.40 +0.28 47 0 1,410 0
30DEC26 32.00 P 1.49 1.56 1.49 1.71 +0.32 47 125 2,230 +100
30DEC26 33.00 P 0.00 0.00 0.00 2.14 +0.45 48 0 1,150 0
30DEC26 34.00 P 2.45 2.45 2.45 2.51 +0.48 47 3 752 +3
30DEC26 35.00 P 2.93 2.93 2.93 2.94 +0.53 47 115 1,790 +115
30DEC26 36.00 P 3.00 3.00 3.00 3.44 +0.59 47 1 1,079 +1
30DEC26 37.00 P 0.00 0.00 0.00 4.01 +0.68 48 0 1,315 0
30DEC26 38.00 P 4.50 4.50 4.50 4.58 +0.73 48 1 2,201 +1
30DEC26 39.00 P 4.89 4.89 4.89 5.17 +0.79 48 15 460 +15
30DEC26 40.00 P 0.00 0.00 0.00 5.83 +0.73 48 0 161 0
30DEC26 41.00 P 6.23 6.23 6.23 6.55 +0.88 49 15 41 0
30DEC26 42.00 P 0.00 0.00 0.00 7.30 +0.92 50 0 815 0
30DEC26 43.00 P 8.00 8.00 8.00 7.99 +0.90 49 1 821 0
30DEC26 44.00 P 0.00 0.00 0.00 8.80 +0.97 50 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.63 +1.10 51 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 10.36 +0.97 50 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.21 +1.00 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.04 +1.20 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.91 +1.21 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.79 +1.25 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.04 +1.29 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.35 +1.33 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.82 +1.48 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.23 +1.41 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.68 +1.44 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.16 +1.47 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.65 +1.49 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.14 +1.48 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.64 +1.46 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.14 +1.48 74 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.74 +1.56 80 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.15 +1.47 79 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.64 +1.43 81 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.14 +1.46 84 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.64 +1.49 86 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.13 +1.45 88 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.64 +1.45 90 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.14 +1.45 93 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.64 +1.48 95 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 0.00 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 0.00 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 +0.02 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 +0.05 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.56 +0.06 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.69 +0.05 46 0 123 0
30MAR27 26.00 P 0.90 0.90 0.90 0.91 +0.11 47 18 424 -18
30MAR27 27.00 P 0.00 0.00 0.00 1.07 +0.08 46 0 794 0
30MAR27 28.00 P 0.00 0.00 0.00 1.33 +0.12 46 0 717 0
30MAR27 29.00 P 1.55 1.55 1.55 1.60 +0.14 46 1 530 0
30MAR27 30.00 P 0.00 0.00 0.00 1.88 +0.15 46 0 1,269 0
30MAR27 31.00 P 0.00 0.00 0.00 2.22 +0.18 46 0 265 0
30MAR27 32.00 P 0.00 0.00 0.00 2.61 +0.23 46 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.02 +0.29 46 0 427 0
30MAR27 34.00 P 0.00 0.00 0.00 3.46 +0.32 46 0 311 0
30MAR27 35.00 P 0.00 0.00 0.00 3.95 +0.38 46 0 302 0
30MAR27 36.00 P 0.00 0.00 0.00 4.47 +0.45 46 0 1,097 0
30MAR27 37.00 P 0.00 0.00 0.00 5.02 +0.51 47 0 95 0
30MAR27 38.00 P 0.00 0.00 0.00 5.60 +0.58 47 0 147 0
30MAR27 39.00 P 0.00 0.00 0.00 6.24 +0.48 47 0 85 0
30MAR27 40.00 P 6.33 6.33 6.33 6.98 +0.67 48 15 42 +15
30MAR27 41.00 P 0.00 0.00 0.00 7.57 +0.80 48 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 8.36 +0.93 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.06 +0.97 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.72 +0.59 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 10.58 +1.04 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.26 +0.70 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.05 +0.70 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.85 +1.08 49 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 13.67 +1.09 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.52 +1.13 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.66 +1.19 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.86 +1.24 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.14 +1.29 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.48 +1.35 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.90 +1.45 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.30 +1.40 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.73 +1.43 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.18 +1.44 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.69 +1.51 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.16 +1.50 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.74 +1.56 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.15 +1.47 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.64 +1.43 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.14 +1.46 69 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.64 +1.49 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.13 +1.45 72 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.64 +1.45 74 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.14 +1.45 76 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.64 +1.48 78 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.19 +0.04 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.22 +0.04 47 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.30 +0.06 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.35 +0.05 47 0 32 0
29JUN27 20.00 P 0.44 0.44 0.44 0.38 +0.04 47 2 209 +2
29JUN27 21.00 P 0.00 0.00 0.00 0.53 +0.08 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.67 +0.09 47 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 0.84 +0.12 47 0 216 0
29JUN27 24.00 P 1.00 1.00 0.98 1.02 +0.14 47 15 3,811 +12
29JUN27 25.00 P 1.18 1.20 1.18 1.22 +0.16 46 13 402 +8
29JUN27 26.00 P 0.00 0.00 0.00 1.47 +0.17 47 0 199 0
29JUN27 27.00 P 1.62 1.62 1.62 1.73 +0.21 46 2 263 +2
29JUN27 28.00 P 0.00 0.00 0.00 2.03 +0.23 46 0 169 0
29JUN27 29.00 P 0.00 0.00 0.00 2.38 +0.30 46 0 114 0
29JUN27 30.00 P 0.00 0.00 0.00 2.73 +0.30 46 0 27 0
29JUN27 31.00 P 0.00 0.00 0.00 3.12 +0.34 46 0 147 0
29JUN27 32.00 P 0.00 0.00 0.00 3.56 +0.41 46 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 4.00 +0.43 46 0 63 0
29JUN27 34.00 P 0.00 0.00 0.00 4.49 +0.50 47 0 46 0
29JUN27 35.00 P 0.00 0.00 0.00 5.01 +0.55 47 0 285 0
29JUN27 36.00 P 0.00 0.00 0.00 5.54 +0.60 47 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 6.10 +0.44 47 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 6.69 +0.55 47 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.27 +0.64 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.97 +0.72 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.64 +0.80 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.22 +0.70 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.06 +0.88 48 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.94 +1.04 49 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.47 +0.86 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.23 +0.65 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.99 +0.66 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.77 +0.66 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.56 +0.69 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.30 +0.97 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.42 +1.10 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.52 +1.13 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.76 +1.24 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.94 +1.23 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.23 +1.28 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.54 +1.31 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.88 +1.35 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.34 +1.44 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.75 +1.37 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.18 +1.40 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.74 +1.51 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.15 +1.47 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.64 +1.43 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.14 +1.46 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.64 +1.49 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 53.13 +1.43 64 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 55.64 +1.45 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.14 +1.45 67 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 60.64 +1.48 69 0 0 0
TOTAL PUT 2,047 108,127 +931
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZLT - LEAPMOTOR CLOSING PRICE HK$ 40.320
28AUG26 31.00 C 0.00 0.00 0.00 9.56 -2.21 205 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.54 -2.23 181 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.33 -2.44 79 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.33 -2.44 67 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.33 -2.45 56 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.34 -2.46 58 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.37 -2.46 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.46 -2.44 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 1.65 -2.36 57 0 0 0
28AUG26 40.00 C 1.36 1.49 0.46 1.04 -2.16 59 52 65 +50
28AUG26 41.00 C 0.37 0.37 0.37 0.53 -1.94 55 15 30 +15
28AUG26 42.00 C 0.00 0.00 0.00 0.26 -1.58 56 5 224 -5
28AUG26 43.00 C 0.74 0.74 0.32 0.12 -1.26 58 83 568 -50
28AUG26 44.00 C 0.64 0.64 0.38 0.05 -0.91 59 46 713 +10
28AUG26 45.00 C 0.44 0.44 0.05 0.02 -0.62 60 42 83 +30
28AUG26 46.00 C 0.27 0.27 0.27 0.01 -0.41 63 39 86 0
28AUG26 47.00 C 0.16 0.16 0.16 0.01 -0.25 72 43 43 +43
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.15 81 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.08 89 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 -0.04 97 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 7.85 -2.44 49 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 7.35 -2.45 45 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 6.86 -2.44 50 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 6.36 -2.45 46 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 5.87 -2.45 46 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 5.39 -2.45 47 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 4.91 -2.45 47 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 4.44 -2.44 46 0 0 0
04SEP26 36.50 C 0.00 0.00 0.00 3.99 -2.42 47 0 0 0
04SEP26 37.00 C 0.00 0.00 0.00 3.55 -2.41 47 0 0 0
04SEP26 37.50 C 0.00 0.00 0.00 3.14 -2.37 47 0 0 0
04SEP26 38.00 C 0.00 0.00 0.00 2.74 -2.33 47 0 0 0
04SEP26 38.50 C 0.00 0.00 0.00 2.39 -2.26 48 0 0 0
04SEP26 39.00 C 0.00 0.00 0.00 2.09 -2.16 49 0 0 0
04SEP26 39.50 C 1.09 1.09 1.09 1.68 -2.18 45 1 1 +1
04SEP26 40.00 C 1.72 1.72 1.18 1.42 -2.07 46 2 0 0
04SEP26 40.50 C 0.00 0.00 0.00 1.15 -1.99 45 0 0 0
04SEP26 41.00 C 0.00 0.00 0.00 0.94 -1.83 46 0 7 0
04SEP26 41.50 C 0.00 0.00 0.00 0.80 -1.69 47 0 3 0
04SEP26 42.00 C 0.00 0.00 0.00 0.64 -1.57 47 0 6 0
04SEP26 42.50 C 0.85 0.85 0.33 0.51 -1.45 48 2 15 0
04SEP26 43.00 C 0.00 0.00 0.00 0.39 -1.34 47 0 0 0
04SEP26 43.50 C 0.00 0.00 0.00 0.30 -1.22 47 0 0 0
04SEP26 44.00 C 0.00 0.00 0.00 0.23 -1.10 47 0 0 0
04SEP26 44.50 C 0.00 0.00 0.00 0.17 -0.98 47 0 0 0
04SEP26 45.00 C 0.51 0.51 0.51 0.13 -0.86 47 15 15 +15
04SEP26 45.50 C 0.42 0.42 0.42 0.10 -0.74 48 15 15 +15
04SEP26 46.00 C 0.35 0.35 0.35 0.07 -0.64 47 15 15 +15
04SEP26 46.50 C 0.29 0.29 0.29 0.05 -0.55 47 15 15 +15
04SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.47 48 0 0 0
04SEP26 47.50 C 0.00 0.00 0.00 0.03 -0.39 49 0 0 0
04SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.33 48 0 0 0
04SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.28 46 0 0 0
04SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.23 49 0 0 0
04SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.18 51 0 0 0
04SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.15 53 0 0 0
04SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.10 57 0 0 0
04SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.06 61 0 0 0
04SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
04SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
04SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
04SEP26 56.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 9.75 -2.03 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.76 -2.13 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.81 -2.14 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.68 -2.32 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.83 -2.32 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.03 -2.26 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.28 -2.18 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.60 -2.09 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.91 -2.05 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.43 -1.87 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.95 -1.74 44 0 0 0
29SEP26 42.00 C 1.78 1.78 1.78 1.62 -1.45 45 60 60 +60
29SEP26 43.00 C 0.00 0.00 0.00 1.30 -1.35 46 0 165 0
29SEP26 44.00 C 0.00 0.00 0.00 1.01 -1.23 45 0 0 0
29SEP26 45.00 C 0.92 0.92 0.68 0.78 -1.11 45 200 640 +200
29SEP26 46.00 C 0.00 0.00 0.00 0.60 -0.96 45 0 0 0
29SEP26 47.00 C 0.57 0.57 0.53 0.45 -0.82 45 90 90 +90
29SEP26 48.00 C 0.34 0.34 0.33 0.34 -0.69 45 39 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 -0.58 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.18 -0.49 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.29 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.16 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.99 -1.97 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.12 -1.92 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.14 -2.02 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.32 -1.90 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.44 -2.04 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.72 -1.93 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.05 -2.07 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.56 -1.85 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.87 -1.89 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.36 -1.63 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 2.83 -1.65 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.48 -1.47 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.14 -1.39 46 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 1.85 -1.22 46 0 15 0
29OCT26 45.00 C 1.71 1.71 1.71 1.56 -1.12 46 60 60 +60
29OCT26 46.00 C 0.00 0.00 0.00 1.32 -1.06 46 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.10 -0.98 46 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.92 -0.91 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.74 -0.81 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.61 -0.77 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.37 -0.56 45 0 45 0
29OCT26 55.00 C 0.35 0.37 0.35 0.23 -0.37 46 90 90 +90
27NOV26 31.00 C 0.00 0.00 0.00 10.42 -1.96 55 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.39 -2.02 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.67 -1.91 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.87 -1.91 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.16 -1.74 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.40 -1.79 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.69 -1.83 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.36 -1.52 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.71 -1.57 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.23 -1.49 48 0 75 0
27NOV26 41.00 C 4.50 4.50 4.50 3.78 -1.55 48 15 78 +15
27NOV26 42.00 C 0.00 0.00 0.00 3.38 -1.45 48 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 3.01 -1.36 48 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 2.66 -1.30 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 2.35 -1.23 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.06 -1.18 48 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.81 -1.13 48 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 1.58 -1.06 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 1.38 -0.97 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.20 -0.90 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.82 -0.74 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.57 -0.58 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.77 -1.94 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.96 -1.93 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.22 -1.74 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.47 -1.76 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.88 -1.66 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.28 -1.60 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.56 -1.69 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.01 -1.65 49 0 0 0
30DEC26 39.00 C 4.96 5.67 4.90 5.67 -1.64 51 4 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.02 -1.54 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.55 -1.51 49 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.16 -1.43 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.75 -1.56 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.44 -1.33 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.19 -1.22 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.90 -1.17 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.58 -1.08 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.36 -0.99 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.13 -0.95 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.86 -0.99 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.42 -0.84 49 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.08 -0.73 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.00 -1.92 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.30 -1.71 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.64 -1.67 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.99 -1.65 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.43 -1.57 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.75 -1.63 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.27 -1.52 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.73 -1.49 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.19 -1.49 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.72 -1.41 50 130 230 +130
30MAR27 41.00 C 0.00 0.00 0.00 6.50 -1.18 52 130 484 +130
30MAR27 42.00 C 0.00 0.00 0.00 5.90 -1.34 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 5.53 -1.28 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 5.18 -1.19 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.85 -1.33 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.45 -1.37 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.25 -1.22 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.03 -1.10 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.78 -1.04 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.49 -0.89 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.01 -0.71 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.55 -0.60 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.83 -2.15 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.22 -2.09 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.63 -2.06 51 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.06 -2.03 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.74 -1.78 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.00 -1.95 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.50 -1.91 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.21 -1.67 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.76 -1.61 53 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 8.32 -1.60 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.76 -1.71 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.39 -1.65 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.02 -1.60 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.66 -1.28 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.35 -1.40 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.02 -1.44 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.73 -1.37 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.49 -1.23 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.23 -1.17 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.96 -1.15 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.34 -1.06 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.80 -0.96 52 0 0 0
TOTAL CALL 1,208 4,685 +929
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 15 0
28AUG26 38.00 P 0.32 0.32 0.12 0.13 +0.01 57 343 345 +299
28AUG26 39.00 P 0.53 0.53 0.27 0.32 +0.09 57 139 184 +139
28AUG26 40.00 P 0.33 0.54 0.33 0.70 +0.29 58 58 88 +43
28AUG26 41.00 P 0.58 1.40 0.55 1.23 +0.55 57 324 101 -119
28AUG26 42.00 P 1.35 1.35 1.35 1.97 +0.91 60 15 400 -15
28AUG26 43.00 P 0.00 0.00 0.00 2.78 +1.20 56 5 45 0
28AUG26 44.00 P 0.00 0.00 0.00 3.72 +1.56 58 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 4.69 +1.84 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.68 +2.05 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.68 +2.20 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.68 +2.30 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 8.68 +2.36 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.68 +2.40 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.18 +2.32 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.68 +2.34 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
04SEP26 35.50 P 0.13 0.13 0.12 0.07 0.00 48 30 30 +30
04SEP26 36.00 P 0.17 0.17 0.17 0.10 +0.01 47 15 15 +15
04SEP26 36.50 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
04SEP26 37.00 P 0.00 0.00 0.00 0.21 +0.04 47 0 0 0
04SEP26 37.50 P 0.00 0.00 0.00 0.29 +0.07 47 0 0 0
04SEP26 38.00 P 0.00 0.00 0.00 0.40 +0.12 47 0 0 0
04SEP26 38.50 P 0.00 0.00 0.00 0.53 +0.18 47 0 0 0
04SEP26 39.00 P 0.52 0.52 0.52 0.68 +0.24 47 10 10 +10
04SEP26 39.50 P 0.00 0.00 0.00 0.89 +0.34 48 0 0 0
04SEP26 40.00 P 0.00 0.00 0.00 1.11 +0.43 48 0 0 0
04SEP26 40.50 P 0.00 0.00 0.00 1.35 +0.52 47 0 0 0
04SEP26 41.00 P 0.00 0.00 0.00 1.62 +0.61 47 0 0 0
04SEP26 41.50 P 0.00 0.00 0.00 1.99 +0.79 49 0 0 0
04SEP26 42.00 P 0.00 0.00 0.00 2.30 +0.88 48 0 0 0
04SEP26 42.50 P 0.00 0.00 0.00 2.57 +0.92 43 0 0 0
04SEP26 43.00 P 0.00 0.00 0.00 3.03 +1.13 47 0 8 0
04SEP26 43.50 P 0.00 0.00 0.00 3.45 +1.27 47 0 0 0
04SEP26 44.00 P 0.00 0.00 0.00 3.88 +1.35 47 0 0 0
04SEP26 44.50 P 0.00 0.00 0.00 4.32 +1.59 47 0 0 0
04SEP26 45.00 P 0.00 0.00 0.00 4.78 +1.62 47 0 0 0
04SEP26 45.50 P 0.00 0.00 0.00 5.25 +1.73 47 0 0 0
04SEP26 46.00 P 0.00 0.00 0.00 5.72 +1.82 46 0 0 0
04SEP26 46.50 P 0.00 0.00 0.00 6.21 +1.92 48 0 0 0
04SEP26 47.00 P 0.00 0.00 0.00 6.70 +2.00 48 0 0 0
04SEP26 47.50 P 0.00 0.00 0.00 7.19 +2.08 48 0 0 0
04SEP26 48.00 P 0.00 0.00 0.00 7.68 +2.13 0 0 0 0
04SEP26 48.50 P 0.00 0.00 0.00 8.18 +2.19 0 0 0 0
04SEP26 49.00 P 0.00 0.00 0.00 8.68 +2.24 0 0 0 0
04SEP26 49.50 P 0.00 0.00 0.00 9.18 +2.28 0 0 0 0
04SEP26 50.00 P 0.00 0.00 0.00 9.68 +2.32 0 0 0 0
04SEP26 51.00 P 0.00 0.00 0.00 10.68 +2.37 0 0 0 0
04SEP26 52.00 P 0.00 0.00 0.00 11.68 +2.40 0 0 0 0
04SEP26 53.00 P 0.00 0.00 0.00 12.68 +2.42 0 0 0 0
04SEP26 54.00 P 0.00 0.00 0.00 13.68 +2.43 0 0 0 0
04SEP26 55.00 P 0.00 0.00 0.00 14.68 +2.34 0 0 0 0
04SEP26 56.00 P 0.00 0.00 0.00 15.68 - 0 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
29SEP26 33.00 P 0.26 0.26 0.26 0.17 +0.04 45 15 111 +15
29SEP26 34.00 P 0.38 0.38 0.38 0.27 +0.07 45 30 30 +30
29SEP26 35.00 P 0.55 0.55 0.52 0.42 +0.13 45 45 45 +45
29SEP26 36.00 P 0.00 0.00 0.00 0.61 +0.19 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.85 +0.27 44 0 0 0
29SEP26 38.00 P 0.79 1.48 0.79 1.19 +0.39 45 95 95 +95
29SEP26 39.00 P 1.97 1.97 1.97 1.57 +0.51 45 15 15 +15
29SEP26 40.00 P 2.52 2.52 2.52 2.06 +0.68 45 15 15 +15
29SEP26 41.00 P 1.87 2.75 1.87 2.61 +0.83 45 30 60 +30
29SEP26 42.00 P 0.00 0.00 0.00 3.25 +1.00 46 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 3.84 +1.07 45 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.56 +1.16 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.33 +1.30 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.16 +1.52 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.02 +1.66 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.77 +1.64 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.71 +1.77 36 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.78 +2.01 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.20 +2.10 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.68 +2.18 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.26 +0.06 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.37 +0.08 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.53 +0.14 46 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.71 +0.18 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.94 +0.24 45 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 1.25 +0.35 46 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 1.50 +0.36 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.92 +0.50 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.43 +0.69 46 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 2.76 +0.64 44 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 3.47 +0.95 47 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 3.98 +0.97 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.61 +0.99 45 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 5.28 +1.13 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.00 +1.22 45 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.83 +1.30 46 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.63 +1.39 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.42 +1.43 46 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.29 +1.48 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.07 +1.47 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.38 +1.72 45 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.76 +1.90 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.58 +0.13 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.74 +0.15 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.98 +0.25 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.24 +0.31 48 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.53 +0.34 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.88 +0.41 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 2.26 +0.50 48 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.68 +0.55 48 0 0 0
27NOV26 39.00 P 3.37 3.37 3.37 3.17 +0.71 48 15 30 0
27NOV26 40.00 P 4.07 4.07 3.44 3.58 +0.70 47 60 75 +45
27NOV26 41.00 P 3.98 4.13 3.98 4.13 +0.79 47 30 45 +30
27NOV26 42.00 P 0.00 0.00 0.00 4.78 +0.87 48 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 5.47 +1.16 49 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 6.06 +1.15 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.63 +0.98 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.60 +1.28 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.39 +1.40 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.07 +1.35 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 9.95 +1.49 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.74 +1.51 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.87 +1.61 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.07 +1.63 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.98 +0.20 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.20 +0.22 49 0 0 0
30DEC26 33.00 P 1.66 1.73 1.66 1.48 +0.28 49 11 11 +11
30DEC26 34.00 P 0.00 0.00 0.00 1.77 +0.36 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.10 +0.37 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.46 +0.48 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.81 +0.49 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.30 +0.62 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.77 +0.68 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 4.34 +0.83 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 4.91 +0.93 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.46 +0.96 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.97 +0.85 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.59 +0.90 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.36 +1.16 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.99 +1.17 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.89 +1.34 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.45 +1.21 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.44 +1.51 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.27 +1.59 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.29 +1.60 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.45 +1.70 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.92 +0.37 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.23 +0.40 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.58 +0.46 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.99 +0.55 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.38 +0.62 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.80 +0.62 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.25 +0.66 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.72 +0.71 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.22 +0.76 50 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 5.76 +0.83 50 130 305 +130
30MAR27 41.00 P 0.00 0.00 0.00 6.32 +0.81 50 130 483 +130
30MAR27 42.00 P 0.00 0.00 0.00 6.83 +0.87 50 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 7.47 +0.96 50 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 8.09 +1.02 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.74 +1.06 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.38 +1.05 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.22 +1.26 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.92 +1.22 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.66 +1.29 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.41 +1.35 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.35 +1.38 50 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 16.39 +1.77 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.77 +0.36 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.12 +0.40 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.54 +0.45 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.01 +0.53 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.41 +0.55 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.87 +0.60 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.34 +0.63 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.84 +0.88 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.37 +0.92 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 6.73 +0.78 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.49 +1.01 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.11 +1.20 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.60 +1.00 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.25 +0.89 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.88 +0.88 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.69 +1.02 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.37 +1.15 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.06 +1.17 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.76 +1.17 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.51 +1.22 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.39 +1.28 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.36 +1.36 51 0 0 0
TOTAL PUT 1,560 3,425 +993
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$ 24.820
28AUG26 16.50 C 0.00 0.00 0.00 8.32 -1.33 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.82 -1.34 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.32 -1.33 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.82 -1.43 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.32 -1.44 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.82 -1.44 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.32 -1.43 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.82 -1.45 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.83 -1.45 78 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.84 -1.32 68 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.91 -1.28 70 0 75 0
28AUG26 24.00 C 0.00 0.00 0.00 1.09 -1.19 66 0 12 0
28AUG26 25.00 C 0.47 0.47 0.47 0.56 -0.93 71 34 8 -34
28AUG26 26.00 C 0.55 0.55 0.55 0.23 -0.65 71 1 111 0
28AUG26 27.00 C 0.00 0.00 0.00 0.08 -0.39 72 0 92 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.20 70 0 230 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.08 78 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.03 93 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.01 106 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 7.08 -1.33 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 6.84 -1.41 78 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 6.59 -1.32 74 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 6.34 -1.42 71 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 6.09 -1.32 68 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 5.84 -1.42 64 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 5.59 -1.32 61 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 5.34 -1.41 58 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 5.10 -1.31 65 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 4.85 -1.42 61 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 4.37 -1.31 64 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 3.89 -1.39 62 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 3.43 -1.28 63 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 2.99 -1.25 63 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 2.57 -1.22 63 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 2.18 -1.17 63 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 1.82 -1.12 63 0 0 0
04SEP26 24.00 C 0.00 0.00 0.00 1.49 -1.06 63 0 0 0
04SEP26 24.50 C 0.00 0.00 0.00 1.25 -0.94 65 0 0 0
04SEP26 25.00 C 0.00 0.00 0.00 0.97 -0.89 63 0 0 0
04SEP26 25.50 C 0.00 0.00 0.00 0.75 -0.83 63 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.57 -0.73 62 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.45 -0.62 64 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.34 -0.53 64 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.25 -0.46 64 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.18 -0.38 63 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.13 -0.31 64 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.25 63 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.06 -0.20 63 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.15 65 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.03 -0.12 64 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.09 64 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.07 61 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.04 68 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
04SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
04SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
04SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 36.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 8.38 -1.37 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.95 -1.30 72 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.47 -1.28 70 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.01 -1.31 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.50 -1.31 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.06 -1.30 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.61 -1.26 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.11 -1.30 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.26 -1.21 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.50 -1.22 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.82 -1.03 58 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 2.22 -0.94 57 0 75 0
29SEP26 25.00 C 0.00 0.00 0.00 1.71 -0.84 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.34 -0.71 58 0 10 0
29SEP26 27.00 C 1.14 1.14 1.02 1.03 -0.60 59 5 4 0
29SEP26 28.00 C 0.88 0.88 0.88 0.76 -0.50 59 1 21 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.55 -0.41 58 0 0 0
29SEP26 30.00 C 0.50 0.50 0.50 0.40 -0.32 59 3 3 +3
29SEP26 31.00 C 0.00 0.00 0.00 0.28 -0.26 58 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 -0.19 59 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.15 59 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.12 58 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.08 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.54 -1.34 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.08 -1.39 62 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.61 -1.35 60 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.16 -1.33 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.68 -1.32 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.32 -1.28 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.92 -1.22 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.47 -1.22 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.67 -1.23 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.99 -1.10 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.35 -1.08 56 0 9 0
29OCT26 24.00 C 0.00 0.00 0.00 2.82 -1.06 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.34 -0.84 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.96 -0.78 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.61 -0.71 57 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 1.31 -0.65 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.05 -0.57 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.84 -0.50 57 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.67 -0.43 57 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.53 -0.37 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.42 -0.31 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.33 -0.26 57 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.25 -0.23 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.70 -1.38 60 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.24 -1.37 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.81 -1.27 59 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.38 -1.32 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.99 -1.23 59 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.51 -1.33 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.14 -1.35 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.73 -1.29 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.01 -1.24 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.36 -1.23 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.83 -1.08 56 0 0 0
27NOV26 24.00 C 3.40 3.40 3.40 3.32 -0.97 56 15 45 +15
27NOV26 25.00 C 0.00 0.00 0.00 2.86 -0.84 57 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.46 -0.76 57 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.13 -0.67 57 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.82 -0.61 58 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 1.56 -0.55 58 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 1.32 -0.49 58 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 1.11 -0.44 58 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.93 -0.39 58 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.78 -0.34 58 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.65 -0.27 58 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.54 -0.26 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.80 -1.47 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.46 -1.28 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.04 -1.34 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.54 -1.29 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.13 -1.33 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.77 -1.20 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.39 -1.36 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.09 -1.27 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.43 -1.19 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.75 -1.22 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.20 -1.12 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.70 -1.07 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 -0.95 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.95 -0.74 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.57 -0.67 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.24 -0.64 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.94 -0.63 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.68 -0.57 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.45 -0.52 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.25 -0.47 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.08 -0.42 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.90 -0.41 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 -0.34 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.31 -1.32 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.93 -1.30 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.56 -1.22 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.20 -1.26 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.85 -1.21 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.52 -1.21 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.19 -1.30 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.88 -1.07 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.21 -1.08 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.71 -1.15 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.19 -1.08 55 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 4.70 -1.05 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 4.29 -0.97 55 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 3.90 -0.94 55 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 3.57 -0.86 55 0 1,950 0
30MAR27 28.00 C 0.00 0.00 0.00 3.24 -0.82 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.98 -0.75 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.69 -0.71 56 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.44 -0.66 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.20 -0.62 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 -0.58 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.79 -0.55 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.62 -0.51 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.72 -1.28 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.38 -1.30 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.03 -1.27 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.70 -1.24 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.38 -1.22 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.07 -1.33 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.77 -1.30 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.47 -1.29 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.92 -1.10 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.38 -1.18 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.97 -0.92 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.51 -0.92 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.06 -1.04 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.75 -0.90 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.36 -0.90 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.09 -0.74 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.78 -0.73 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.47 -0.74 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.22 -0.76 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.98 -0.69 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.73 -0.70 55 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 2.53 -0.66 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.34 -0.61 55 0 0 0
TOTAL CALL 59 9,458 -15
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 0.00 177 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 22.00 P 0.04 0.04 0.04 0.02 +0.01 72 15 87 0
28AUG26 23.00 P 0.09 0.09 0.09 0.09 +0.05 71 30 172 0
28AUG26 24.00 P 0.36 0.36 0.36 0.30 +0.16 71 2 134 +2
28AUG26 25.00 P 0.74 0.74 0.74 0.72 +0.37 69 1 17 0
28AUG26 26.00 P 0.00 0.00 0.00 1.43 +0.70 74 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.25 +0.96 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.20 +1.13 73 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.18 +1.24 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.18 +1.29 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.18 +1.31 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.18 +1.31 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.18 +1.32 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.18 +1.29 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.18 +1.32 0 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.04 +0.02 66 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.02 64 0 0 0
04SEP26 21.50 P 0.00 0.00 0.00 0.10 +0.04 64 0 0 0
04SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.06 63 0 0 0
04SEP26 22.50 P 0.00 0.00 0.00 0.24 +0.10 64 0 0 0
04SEP26 23.00 P 0.00 0.00 0.00 0.35 +0.15 64 0 0 0
04SEP26 23.50 P 0.00 0.00 0.00 0.50 +0.21 64 0 0 0
04SEP26 24.00 P 0.46 0.46 0.46 0.68 +0.28 64 32 32 +32
04SEP26 24.50 P 0.00 0.00 0.00 0.86 +0.33 62 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 1.12 +0.42 62 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 1.44 +0.55 64 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 1.79 +0.66 66 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 2.10 +0.71 63 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 2.49 +0.80 63 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 2.90 +0.87 63 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 3.34 +0.96 63 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 3.79 +1.02 63 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 4.25 +1.08 63 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 4.73 +1.14 64 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 5.21 +1.18 64 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 5.68 +1.19 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 6.19 +1.24 64 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 6.68 +1.26 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 7.18 +1.28 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 7.68 +1.29 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 8.18 +1.30 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 8.68 +1.31 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 9.18 +1.29 0 0 0 0
04SEP26 34.50 P 0.00 0.00 0.00 9.68 +1.32 0 0 0 0
04SEP26 35.00 P 0.00 0.00 0.00 10.18 +1.32 0 0 0 0
04SEP26 35.50 P 0.00 0.00 0.00 10.68 +1.32 0 0 0 0
04SEP26 36.00 P 0.00 0.00 0.00 11.18 - 0 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.02 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.04 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.05 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 +0.07 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.08 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 +0.15 59 0 0 0
29SEP26 22.00 P 0.64 0.64 0.63 0.61 +0.19 57 9 9 +9
29SEP26 23.00 P 0.00 0.00 0.00 0.94 +0.29 58 0 135 0
29SEP26 24.00 P 1.36 1.36 1.36 1.34 +0.39 58 14 60 0
29SEP26 25.00 P 0.00 0.00 0.00 1.88 +0.53 59 0 42 0
29SEP26 26.00 P 0.00 0.00 0.00 2.50 +0.70 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.11 +0.72 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.85 +0.86 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.65 +0.92 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.56 +1.02 61 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.47 +1.12 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.32 +1.07 59 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.27 +1.13 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.24 +1.19 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.18 +1.20 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 +0.02 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.15 +0.03 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.20 +0.04 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.26 +0.06 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.34 +0.09 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.42 +0.12 57 0 0 0
29OCT26 20.00 P 0.49 0.49 0.49 0.52 +0.13 57 1 1 +1
29OCT26 21.00 P 0.80 0.80 0.80 0.77 +0.18 57 1 101 0
29OCT26 22.00 P 0.00 0.00 0.00 1.04 +0.21 56 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 1.43 +0.32 56 0 0 0
29OCT26 24.00 P 1.79 1.85 1.79 1.90 +0.41 57 150 290 +150
29OCT26 25.00 P 0.00 0.00 0.00 2.39 +0.48 56 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.03 +0.61 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.73 +0.78 59 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.42 +0.84 58 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.18 +0.92 59 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.00 +0.97 60 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.83 +1.06 60 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.71 +1.03 61 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.50 +1.00 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.46 +1.07 60 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.37 +1.10 59 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.21 +0.06 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.27 +0.08 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.33 +0.09 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.41 +0.11 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.50 +0.13 58 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.59 +0.14 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.71 +0.18 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.83 +0.18 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.10 +0.21 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.45 +0.29 56 0 82 0
27NOV26 23.00 P 0.00 0.00 0.00 1.86 +0.33 56 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.37 +0.40 57 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 2.91 +0.56 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.49 +0.63 57 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 4.16 +0.72 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.93 +0.87 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.65 +0.95 60 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.38 +0.95 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.25 +1.06 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.01 +1.06 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.95 +1.17 62 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.82 +1.20 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.69 +1.22 62 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.08 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 +0.09 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 +0.11 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 +0.12 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.69 +0.14 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.81 +0.16 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.93 +0.17 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.06 +0.18 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.41 +0.24 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.73 +0.26 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.20 +0.37 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.69 +0.45 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.20 +0.47 55 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 3.85 +0.58 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.51 +0.64 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.21 +0.74 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.91 +0.87 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.76 +1.02 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.55 +1.04 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.37 +0.97 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.15 +0.92 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.00 +1.08 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.87 +1.14 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 +0.10 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 +0.13 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 +0.14 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.08 +0.16 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 +0.16 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.36 +0.19 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.52 +0.12 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.70 +0.21 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.07 +0.26 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.48 +0.31 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.95 +0.34 54 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 3.52 +0.47 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 4.08 +0.51 55 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 4.68 +0.60 55 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 5.33 +0.60 55 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 6.05 +0.75 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.74 +0.79 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.48 +0.90 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.23 +0.93 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.03 +0.99 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.85 +0.89 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.66 +1.07 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.47 +0.89 57 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.10 +0.12 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.25 +0.16 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.41 +0.18 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.56 +0.18 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.73 +0.20 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.92 +0.24 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.08 +0.22 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.29 +0.25 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.71 +0.30 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.18 +0.34 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.69 +0.40 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.23 +0.46 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.80 +0.48 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.45 +0.63 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.08 +0.59 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.75 +0.69 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.45 +0.66 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.05 +0.57 55 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.90 +0.81 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.54 +0.74 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.29 +0.71 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.08 +0.74 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.89 +0.76 55 0 0 0
TOTAL PUT 255 9,958 +194
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$ 4.505
28AUG26 3.30 C 0.00 0.00 0.00 1.21 +0.05 166 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.11 +0.04 152 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.01 +0.04 138 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.91 +0.04 125 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.81 +0.04 111 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.71 +0.04 98 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.61 +0.04 85 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.51 +0.05 73 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.41 +0.03 60 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.32 +0.04 64 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.22 +0.02 48 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.15 +0.02 53 0 7 0
28AUG26 4.50 C 0.09 0.09 0.09 0.09 +0.01 53 10 78 +6
28AUG26 4.60 C 0.00 0.00 0.00 0.05 0.00 54 0 24 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 0.00 58 0 254 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 -0.01 53 0 79 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 127 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 149 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 170 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 189 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 241 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 271 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 299 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 336 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 348 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 370 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.22 +0.03 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.92 +0.03 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 +0.03 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 +0.01 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 +0.03 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 +0.02 48 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 +0.02 46 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 +0.01 47 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 +0.01 47 0 17 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 +0.01 47 0 45 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.01 48 0 15 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 +0.01 50 0 97 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 51 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 0.00 0.00 0.01 0.00 114 0 30 0
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 0.00 125 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 130 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 135 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 0.00 144 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 148 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 159 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 176 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 179 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.23 +0.01 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.15 +0.03 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.06 +0.03 47 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.97 +0.02 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.88 +0.02 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.80 +0.02 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.73 +0.02 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.58 +0.01 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.40 +0.02 44 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.35 +0.01 44 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.31 +0.01 45 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.27 0.00 45 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.08 0.00 46 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.03 0.00 45 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.02 0.00 45 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 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.17 +0.01 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.10 +0.03 47 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.00 +0.01 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.92 +0.01 43 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.78 +0.02 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.64 0.00 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.52 +0.02 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.43 +0.02 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.40 +0.03 46 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.35 +0.02 45 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.32 +0.02 46 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.29 +0.01 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 +0.01 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.13 +0.01 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.05 +0.01 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 +0.01 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.90 +0.01 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.83 +0.01 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.77 +0.01 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.64 +0.02 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.60 +0.03 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.55 +0.03 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.50 +0.02 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.42 +0.02 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 +0.01 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 +0.02 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.01 46 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.01 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 45 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 52 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 88 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 1.40 +0.01 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.33 +0.01 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.25 +0.01 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.18 0.00 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.12 +0.01 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.06 +0.01 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.93 0.00 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.88 +0.01 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.83 +0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.77 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.73 +0.01 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.69 +0.01 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.64 +0.02 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 +0.02 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 +0.03 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 +0.02 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 +0.01 48 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 0.00 48 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 0.00 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 43 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 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 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 1.47 +0.04 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.39 +0.04 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.32 +0.04 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.25 +0.04 49 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.19 +0.04 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.12 +0.03 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.06 +0.03 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.00 +0.03 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.95 +0.03 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.89 +0.02 48 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.84 +0.02 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.80 +0.03 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.75 +0.03 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.71 +0.03 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.67 +0.03 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.63 +0.03 47 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.59 +0.02 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.56 +0.02 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.47 +0.01 47 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.35 +0.01 47 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.30 +0.01 47 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 0.00 47 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 0.00 46 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 0.00 46 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 0.00 46 0 15 0
TOTAL CALL 10 13,963 +6
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 146 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 117 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 -0.01 58 0 5 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 -0.02 63 0 28 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 -0.02 65 0 17 0
28AUG26 4.50 P 0.00 0.00 0.00 0.10 -0.03 63 0 125 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 -0.03 64 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.23 -0.04 63 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 -0.03 71 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.41 -0.04 73 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.51 -0.04 86 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 -0.03 129 0 0 -20
28AUG26 5.50 P 0.00 0.00 0.00 1.02 -0.03 157 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 -0.04 164 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.53 -0.02 222 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.76 -0.04 206 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.03 -0.02 265 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.26 -0.04 244 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.51 -0.04 261 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.76 -0.04 277 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.01 -0.04 293 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.26 -0.04 308 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.51 -0.04 322 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.76 -0.04 337 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.01 -0.04 350 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.26 -0.04 363 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.54 -0.01 448 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.79 -0.01 461 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.04 -0.01 474 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 -0.01 50 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.03 47 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.02 50 0 10 0
29SEP26 4.40 P 0.22 0.22 0.22 0.22 -0.03 49 10 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 -0.02 50 0 81 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.03 50 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.03 50 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.02 51 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 -0.04 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.04 52 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.02 55 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 -0.01 59 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 -0.03 64 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 -0.02 68 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 -0.02 75 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 -0.02 82 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 -0.01 92 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 -0.02 93 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 -0.02 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 -0.04 92 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 -0.04 97 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.54 -0.01 119 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.79 -0.01 124 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.03 -0.02 124 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.28 -0.02 128 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.54 -0.01 138 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.79 -0.01 142 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.04 -0.01 145 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.28 -0.02 144 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.51 -0.04 133 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.03 -0.02 154 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.53 -0.02 161 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.03 -0.02 168 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.53 -0.02 173 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.01 -0.04 163 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.53 -0.02 184 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.01 -0.04 173 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.51 -0.04 178 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.01 -0.04 182 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.51 -0.04 186 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.01 -0.04 191 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.51 -0.04 195 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.01 -0.04 199 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.51 -0.04 203 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.01 -0.04 206 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.51 -0.04 210 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.01 -0.04 213 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.53 -0.02 235 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.01 -0.04 220 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.53 -0.02 242 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.53 -0.02 249 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.53 -0.02 255 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.53 -0.02 261 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.53 -0.02 266 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.24 -0.03 46 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.34 -0.03 46 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.67 -0.04 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.87 -0.04 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.08 -0.02 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.30 -0.02 51 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.53 -0.03 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.78 -0.02 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.03 -0.02 62 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.29 -0.01 70 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.53 -0.02 71 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.78 -0.02 75 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.01 -0.04 71 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.59 -0.01 47 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 0.66 -0.03 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.73 -0.04 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.93 -0.01 50 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.13 -0.01 50 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.34 -0.02 50 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.56 -0.02 50 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 1.79 -0.02 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.03 -0.02 53 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.02 45 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.02 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 -0.02 45 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.02 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 -0.02 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 -0.03 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 -0.03 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 -0.01 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.98 -0.01 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 -0.02 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 -0.01 49 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 -0.01 50 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 -0.02 50 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 -0.01 51 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.29 -0.01 53 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 -0.02 54 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 -0.02 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 -0.03 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 -0.03 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.54 -0.01 68 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.79 -0.01 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.03 -0.02 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.28 -0.02 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.54 -0.01 79 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.79 -0.01 81 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.04 -0.01 83 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.28 -0.02 83 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.52 -0.03 82 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.03 -0.02 89 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.53 -0.02 93 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.03 -0.02 97 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.53 -0.02 100 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.02 -0.03 100 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.53 -0.02 106 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.02 -0.03 106 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.52 -0.03 109 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.02 -0.03 112 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.52 -0.03 115 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.02 -0.03 117 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.52 -0.03 120 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.02 -0.03 122 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.52 -0.03 125 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.02 -0.03 127 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 0.00 48 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 0.00 48 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 0.00 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 0.00 48 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 -0.02 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 -0.02 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 -0.02 47 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 -0.02 47 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 -0.02 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.73 -0.02 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.79 -0.03 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.86 -0.02 47 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.93 -0.01 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 -0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 -0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 -0.01 50 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 -0.02 49 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.91 -0.01 50 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 -0.02 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 -0.01 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 0.00 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 -0.02 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 0.00 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.29 -0.01 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.54 -0.01 55 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.79 -0.01 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.03 -0.02 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.28 -0.02 60 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.54 -0.01 64 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.79 -0.01 66 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.04 -0.01 68 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.28 -0.02 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.52 -0.03 67 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.03 -0.02 72 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.53 -0.02 76 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.03 -0.02 79 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.53 -0.02 81 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.02 -0.03 82 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.53 -0.02 87 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.02 -0.03 87 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.52 -0.03 89 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.02 -0.03 92 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.52 -0.03 94 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.02 45 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.02 45 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 -0.02 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.58 -0.02 45 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 -0.03 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.69 -0.03 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 -0.02 45 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.80 -0.03 44 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.87 -0.03 44 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.93 -0.03 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 -0.03 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.06 -0.03 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.13 -0.03 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.20 -0.03 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.38 -0.03 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.57 -0.03 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.76 -0.04 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.96 -0.04 41 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.16 -0.05 39 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.38 -0.04 39 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.59 -0.04 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.81 -0.04 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.03 -0.04 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.70 -0.04 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.39 -0.04 0 0 0 0
TOTAL PUT 10 3,019 -20
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$ 23.600
28AUG26 17.00 C 0.00 0.00 0.00 6.60 - 0 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 6.10 +0.29 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.60 +0.29 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.10 +0.29 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.60 +0.29 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.10 +0.29 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.61 +0.30 78 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.61 +0.28 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.66 +0.23 59 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.87 +0.15 60 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.35 +0.05 60 0 217 0
28AUG26 25.00 C 0.00 0.00 0.00 0.10 0.00 60 0 81 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 354 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 323 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 131 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
04SEP26 16.75 C 0.00 0.00 0.00 6.86 - 0 0 0 -
04SEP26 17.00 C 0.00 0.00 0.00 6.61 +0.29 0 0 0 0
04SEP26 17.25 C 0.00 0.00 0.00 6.36 +0.29 0 0 0 0
04SEP26 17.50 C 0.00 0.00 0.00 6.11 +0.29 0 0 0 0
04SEP26 17.75 C 0.00 0.00 0.00 5.86 +0.29 0 0 0 0
04SEP26 18.00 C 0.00 0.00 0.00 5.61 +0.29 0 0 0 0
04SEP26 18.25 C 0.00 0.00 0.00 5.37 +0.30 63 0 0 0
04SEP26 18.50 C 0.00 0.00 0.00 5.12 +0.30 60 0 0 0
04SEP26 18.75 C 0.00 0.00 0.00 4.87 +0.30 57 0 0 0
04SEP26 19.00 C 0.00 0.00 0.00 4.62 +0.29 54 0 0 0
04SEP26 19.25 C 0.00 0.00 0.00 4.37 +0.29 50 0 0 0
04SEP26 19.50 C 0.00 0.00 0.00 4.12 +0.28 47 0 0 0
04SEP26 19.75 C 0.00 0.00 0.00 3.88 +0.28 52 0 0 0
04SEP26 20.00 C 0.00 0.00 0.00 3.63 +0.27 49 0 0 0
04SEP26 20.50 C 0.00 0.00 0.00 3.15 +0.26 50 0 0 0
04SEP26 21.00 C 0.00 0.00 0.00 2.69 +0.24 51 0 0 0
04SEP26 21.50 C 0.00 0.00 0.00 2.25 +0.26 51 0 0 0
04SEP26 22.00 C 0.00 0.00 0.00 1.83 +0.23 50 0 0 0
04SEP26 22.50 C 0.00 0.00 0.00 1.45 +0.17 50 0 0 0
04SEP26 23.00 C 0.00 0.00 0.00 1.11 +0.12 49 0 0 0
04SEP26 23.50 C 0.00 0.00 0.00 0.86 +0.11 51 0 90 0
04SEP26 24.00 C 0.46 0.46 0.46 0.65 +0.09 52 60 65 +60
04SEP26 24.50 C 0.34 0.34 0.33 0.46 +0.04 52 30 30 +30
04SEP26 25.00 C 0.30 0.30 0.30 0.32 +0.02 52 89 104 +89
04SEP26 25.50 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
04SEP26 26.00 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
04SEP26 26.50 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
04SEP26 27.00 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
04SEP26 27.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
04SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
04SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
04SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
04SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
04SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
04SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
04SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
04SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
04SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
04SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
04SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.66 - 47 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 6.17 +0.29 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.69 +0.37 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.22 +0.38 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.62 +0.14 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.30 +0.27 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.87 +0.26 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.06 +0.24 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.35 +0.21 48 0 0 0
29SEP26 23.00 C 1.52 1.52 1.52 1.69 +0.16 46 15 15 +15
29SEP26 24.00 C 1.14 1.18 1.07 1.22 +0.13 47 69 435 +15
29SEP26 25.00 C 0.85 0.85 0.85 0.89 +0.09 48 15 80 +15
29SEP26 26.00 C 0.00 0.00 0.00 0.61 +0.08 48 0 32 0
29SEP26 27.00 C 0.42 0.43 0.42 0.41 +0.06 49 22 49 +15
29SEP26 28.00 C 0.30 0.30 0.30 0.26 +0.04 48 5 5 +5
29SEP26 29.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 +0.02 48 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 48 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 6.66 - 0 0 0 -
29OCT26 17.50 C 0.00 0.00 0.00 6.17 +0.22 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.70 +0.26 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.29 +0.28 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.86 +0.11 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.47 +0.12 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.22 +0.25 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.49 +0.22 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.77 +0.20 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.25 +0.20 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.79 +0.15 48 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 1.42 +0.14 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.12 +0.10 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.86 +0.09 49 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.65 +0.07 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.49 +0.06 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.36 +0.05 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.26 +0.03 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.74 - 29 0 0 -
27NOV26 17.50 C 0.00 0.00 0.00 6.32 +0.27 37 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.92 +0.20 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.52 +0.26 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.14 +0.25 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.78 +0.25 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.43 +0.11 46 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.90 +0.23 50 0 0 0
27NOV26 22.00 C 3.01 3.01 3.01 3.20 +0.21 48 15 15 +15
27NOV26 23.00 C 0.00 0.00 0.00 2.68 +0.19 48 0 75 0
27NOV26 24.00 C 2.14 2.14 2.14 2.24 +0.17 49 15 210 +15
27NOV26 25.00 C 1.86 1.86 1.86 1.87 +0.15 49 15 120 +15
27NOV26 26.00 C 0.00 0.00 0.00 1.59 +0.15 50 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.31 +0.13 51 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.06 +0.11 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.85 +0.09 50 0 18 0
27NOV26 30.00 C 0.77 0.77 0.77 0.68 +0.07 50 45 45 +45
27NOV26 31.00 C 0.00 0.00 0.00 0.54 +0.06 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.43 +0.05 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.34 +0.04 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.27 +0.04 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.21 +0.03 50 0 730 0
30DEC26 17.00 C 0.00 0.00 0.00 6.95 - 41 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 6.56 +0.26 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.18 +0.26 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.81 +0.25 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.45 +0.24 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.11 +0.23 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.78 +0.22 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.17 +0.09 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.62 +0.09 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.13 +0.10 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.77 +0.17 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.30 +0.16 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.96 +0.14 50 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.66 +0.12 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.40 +0.07 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.22 +0.10 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.03 +0.09 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.86 +0.05 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.74 +0.07 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.62 +0.06 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.52 +0.06 51 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.43 +0.05 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.68 - 50 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 7.31 +0.44 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.96 +0.45 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.42 +0.23 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.10 +0.23 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.79 +0.22 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.49 +0.21 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.94 +0.20 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.43 +0.19 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.06 +0.27 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.57 +0.20 49 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.21 +0.16 49 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.89 +0.15 50 0 932 0
30MAR27 27.00 C 0.00 0.00 0.00 2.60 +0.14 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.34 +0.13 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.08 +0.11 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.85 +0.11 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.63 +0.09 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.45 +0.09 51 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 +0.08 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.13 +0.07 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.00 +0.07 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.10 - 51 0 0 -
29JUN27 17.50 C 0.00 0.00 0.00 7.77 +0.24 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.44 +0.23 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.12 +0.38 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.81 +0.37 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.52 +0.37 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.13 +0.24 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.60 +0.26 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.12 +0.25 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.68 +0.25 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.34 +0.18 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.99 +0.17 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.66 +0.15 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.37 +0.15 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.05 +0.13 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.78 +0.11 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.53 +0.12 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.29 +0.09 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.09 +0.09 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.90 +0.09 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.67 +0.03 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.53 +0.03 51 0 0 0
TOTAL CALL 395 6,844 +334
28AUG26 17.00 P 0.00 0.00 0.00 0.01 - 156 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 100 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 25 0
28AUG26 22.00 P 0.15 0.15 0.15 0.06 -0.07 60 40 110 -40
28AUG26 23.00 P 0.42 0.43 0.33 0.25 -0.18 58 75 173 +75
28AUG26 24.00 P 0.00 0.00 0.00 0.71 -0.28 56 0 55 0
28AUG26 25.00 P 0.00 0.00 0.00 1.49 -0.29 59 0 276 0
28AUG26 26.00 P 0.00 0.00 0.00 2.41 -0.31 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.40 -0.30 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.40 -0.30 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.40 -0.30 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.40 -0.30 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.40 -0.30 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.40 -0.30 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.40 -0.30 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.40 -0.30 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.40 -0.30 0 0 0 0
04SEP26 16.75 P 0.00 0.00 0.00 0.01 - 89 0 0 -
04SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
04SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
04SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
04SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
04SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
04SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
04SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
04SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
04SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
04SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
04SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
04SEP26 19.75 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
04SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
04SEP26 20.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 0 0
04SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.06 51 0 0 0
04SEP26 21.50 P 0.16 0.16 0.16 0.13 -0.08 51 3 100 0
04SEP26 22.00 P 0.29 0.29 0.29 0.21 -0.11 50 45 45 0
04SEP26 22.50 P 0.46 0.48 0.40 0.34 -0.15 50 135 150 +135
04SEP26 23.00 P 0.68 0.68 0.63 0.50 -0.20 49 150 150 +150
04SEP26 23.50 P 1.08 1.08 0.93 0.74 -0.24 51 75 60 +15
04SEP26 24.00 P 0.00 0.00 0.00 1.03 -0.25 52 0 0 0
04SEP26 24.50 P 0.00 0.00 0.00 1.34 -0.28 51 0 0 0
04SEP26 25.00 P 0.00 0.00 0.00 1.71 -0.30 52 0 0 0
04SEP26 25.50 P 0.00 0.00 0.00 2.11 -0.27 52 0 0 0
04SEP26 26.00 P 0.00 0.00 0.00 2.52 -0.29 51 0 0 0
04SEP26 26.50 P 0.00 0.00 0.00 2.97 -0.30 51 0 0 0
04SEP26 27.00 P 0.00 0.00 0.00 3.44 -0.30 51 0 0 0
04SEP26 27.50 P 0.00 0.00 0.00 3.92 -0.30 51 0 0 0
04SEP26 28.00 P 0.00 0.00 0.00 4.51 -0.24 75 0 0 0
04SEP26 28.50 P 0.00 0.00 0.00 5.00 -0.24 79 0 0 0
04SEP26 29.00 P 0.00 0.00 0.00 5.48 -0.27 80 0 0 0
04SEP26 29.50 P 0.00 0.00 0.00 5.98 -0.24 86 0 0 0
04SEP26 30.00 P 0.00 0.00 0.00 6.48 -0.24 91 0 0 0
04SEP26 30.50 P 0.00 0.00 0.00 6.90 -0.30 0 0 0 0
04SEP26 31.00 P 0.00 0.00 0.00 7.40 -0.30 0 0 0 0
04SEP26 31.50 P 0.00 0.00 0.00 7.90 -0.30 0 0 0 0
04SEP26 32.00 P 0.00 0.00 0.00 8.40 -0.30 0 0 0 0
04SEP26 32.50 P 0.00 0.00 0.00 8.90 -0.30 0 0 0 0
04SEP26 33.00 P 0.00 0.00 0.00 9.40 -0.30 0 0 0 0
04SEP26 33.50 P 0.00 0.00 0.00 9.90 -0.30 0 0 0 0
04SEP26 34.00 P 0.00 0.00 0.00 10.40 -0.30 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 229 0
29SEP26 21.00 P 0.48 0.48 0.48 0.40 -0.08 48 6 56 +6
29SEP26 22.00 P 0.71 0.71 0.71 0.68 -0.12 47 8 20 +8
29SEP26 23.00 P 1.19 1.19 1.19 1.09 -0.16 48 40 44 +5
29SEP26 24.00 P 0.00 0.00 0.00 1.64 -0.17 49 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 2.22 -0.19 48 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.94 -0.22 48 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.74 -0.35 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.73 -0.27 56 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.67 -0.27 59 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.64 -0.25 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.61 -0.23 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.58 -0.23 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.56 -0.24 74 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.51 -0.27 75 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.48 -0.29 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.10 - 49 0 0 -
29OCT26 17.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.25 -0.03 49 0 105 0
29OCT26 19.00 P 0.00 0.00 0.00 0.32 -0.04 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.42 -0.05 49 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.53 -0.06 49 0 20 0
29OCT26 21.00 P 0.85 0.85 0.85 0.81 -0.08 49 3 3 +3
29OCT26 22.00 P 0.00 0.00 0.00 1.15 -0.13 49 0 15 0
29OCT26 23.00 P 1.69 1.69 1.69 1.63 -0.13 50 15 65 +15
29OCT26 24.00 P 2.28 2.28 2.28 2.14 -0.18 49 15 45 +15
29OCT26 25.00 P 0.00 0.00 0.00 2.79 -0.18 50 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.39 -0.19 49 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.25 -0.22 52 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.07 -0.24 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.93 -0.26 54 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.84 -0.27 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.78 -0.25 59 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.75 -0.21 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.71 -0.20 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.66 -0.19 66 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.58 -0.24 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.23 - 50 0 0 -
27NOV26 17.50 P 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.38 -0.02 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.45 -0.05 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.55 -0.05 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.66 -0.07 49 0 10 0
27NOV26 20.00 P 0.00 0.00 0.00 0.80 -0.07 49 0 250 0
27NOV26 21.00 P 0.00 0.00 0.00 1.11 -0.11 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.51 -0.16 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.01 -0.16 50 0 0 0
27NOV26 24.00 P 2.65 2.65 2.65 2.59 -0.16 51 2 17 +2
27NOV26 25.00 P 0.00 0.00 0.00 3.22 -0.16 52 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.90 -0.17 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.64 -0.18 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.42 -0.20 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.24 -0.22 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.11 -0.23 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.00 -0.25 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.92 -0.26 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.87 -0.27 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.84 -0.25 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.76 -0.30 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 - 50 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.47 -0.03 50 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.59 -0.03 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.68 -0.04 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.81 -0.05 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.95 -0.05 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.11 -0.06 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.45 -0.08 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.86 -0.14 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.36 -0.18 50 0 0 0
30DEC26 24.00 P 3.00 3.00 3.00 2.95 -0.13 51 2 4 0
30DEC26 25.00 P 0.00 0.00 0.00 3.63 -0.16 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.29 -0.15 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.03 -0.18 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.78 -0.19 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.58 -0.21 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.40 -0.23 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.27 -0.23 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.16 -0.24 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.06 -0.22 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.99 -0.20 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.93 -0.27 61 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 - 50 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.92 -0.04 50 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 -0.06 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.17 -0.09 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 -0.09 49 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.51 -0.10 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.70 -0.11 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.13 -0.12 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.62 -0.14 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.16 -0.16 50 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.75 -0.18 51 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.40 -0.13 52 0 1,410 0
30MAR27 26.00 P 0.00 0.00 0.00 5.05 -0.16 52 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.74 -0.17 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.47 -0.19 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.23 -0.20 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.01 -0.22 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.84 -0.21 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.67 -0.23 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.54 +0.07 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.42 -0.24 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.97 -0.56 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.32 - 51 0 0 -
29JUN27 17.50 P 0.00 0.00 0.00 1.48 -0.07 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.66 -0.07 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.81 -0.08 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.02 -0.07 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.20 -0.09 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.40 -0.11 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.87 -0.13 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.39 -0.14 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.95 -0.16 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.55 -0.16 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.24 -0.20 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.90 -0.17 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.60 -0.22 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.38 -0.19 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.90 -0.19 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.64 -0.43 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.40 -0.21 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.19 -0.21 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.98 -0.21 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.80 -0.23 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.64 -0.23 51 0 0 0
TOTAL PUT 614 5,826 +389
ALL CONTRACTS TOTAL 768,614 20,957,928 +262,875
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED